$138.22 -0.01 (%) Sigma-Aldrich Corp - NASDAQ

Mar. 27, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIAL historical data

Date Open High Low Close Volume
3/26/2015138.25138.52138.15138.23731,165
3/25/2015138.51138.51138.19138.19824,589
3/24/2015138.34138.67138.25138.60622,525
3/23/2015138.20138.54138.12138.34606,645
3/20/2015138.21138.54138.10138.201,702,261
3/19/2015138.31138.42137.96138.09879,101
3/18/2015138.20138.75138.00138.331,463,899
3/17/2015138.31138.39138.10138.18696,282
3/16/2015138.00138.40137.78138.31869,399
3/13/2015138.10138.29137.89137.901,012,650
3/12/2015138.11138.40137.94138.16762,425
3/11/2015138.10138.10137.75137.971,323,598
3/10/2015138.04138.13137.94138.06898,071
3/9/2015138.16138.47138.03138.07557,122
3/6/2015138.03138.15137.67138.08953,328
3/5/2015138.06138.12138.00138.06627,260
3/4/2015138.07138.22137.95138.13799,379
3/3/2015138.03138.22137.97138.20724,121
3/2/2015138.10138.19138.01138.07593,401
2/27/2015138.05138.10137.95138.06501,124
2/26/2015138.12138.13138.01138.06371,942
2/25/2015138.30138.30138.05138.07487,675
2/24/2015138.50138.60138.26138.31514,846
2/23/2015138.67138.83138.35138.60488,628
2/20/2015138.60138.77138.28138.75524,799
2/19/2015138.22138.67137.85138.42638,785
2/18/2015138.13138.29138.08138.281,329,048
2/17/2015138.15138.31138.06138.30559,148
2/13/2015138.33138.33138.12138.20470,497
2/12/2015138.28138.43138.07138.13748,757
2/11/2015138.07138.30138.04138.191,003,184
2/10/2015137.91138.25137.82138.09767,025
2/9/2015137.71137.93137.71137.78341,677
2/6/2015137.87137.87137.69137.71377,915
2/5/2015137.62137.91137.54137.80594,420
2/4/2015137.67137.90137.44137.57585,759
2/3/2015137.65137.76137.48137.67496,719
2/2/2015137.47137.73137.30137.53789,744
1/30/2015137.45137.69137.26137.52814,060
1/29/2015137.44137.70137.25137.65609,871
1/28/2015137.49137.67137.18137.40655,950
1/27/2015137.40137.73137.35137.42617,462
1/26/2015137.68137.75137.31137.49627,595
1/23/2015137.75137.75137.38137.69352,409
1/22/2015137.56137.73137.29137.69439,184
1/21/2015137.30137.58137.27137.44472,826
1/20/2015137.09137.48137.08137.36454,854
1/16/2015137.06137.50137.00137.48484,342
1/15/2015137.02137.42136.85137.00401,585
1/14/2015136.95137.15136.75137.00843,151
1/13/2015137.47137.70136.95137.021,178,061
1/12/2015137.32137.38137.00137.22426,276
1/9/2015137.27137.54137.13137.25395,688
1/8/2015137.57137.57137.14137.19861,534
1/7/2015137.30137.81137.14137.37505,798
1/6/2015137.61137.78137.05137.10654,427
1/5/2015137.29137.64137.22137.45567,868
1/2/2015137.36137.69137.26137.31483,620
12/31/2014137.58137.59137.23137.27286,805
12/30/2014137.19137.46137.16137.25333,024
12/29/2014137.15137.47137.15137.23396,212
12/26/2014137.16137.64137.10137.21189,481
12/24/2014137.30137.30137.15137.16133,655
12/23/2014136.50137.29136.25137.17838,536
12/22/2014136.64136.69136.22136.33561,869
12/19/2014136.22136.74136.21136.511,105,847
12/18/2014136.33136.50136.01136.50684,724
12/17/2014136.23136.84135.95135.98903,395
12/16/2014136.00136.45135.92136.10830,733
12/15/2014136.06136.39135.86135.91590,748
12/12/2014136.00136.30135.90136.00584,315
12/11/2014136.02136.69135.99136.09317,352
12/10/2014136.29136.40135.62135.791,016,372
12/9/2014136.26136.91136.12136.27356,883
12/8/2014136.68136.83136.26136.44393,350
12/5/2014136.38136.96136.27136.79504,250
12/4/2014135.90136.56135.90136.54543,751
12/3/2014136.04136.25135.87136.22615,682
12/2/2014136.05136.43135.80135.921,046,016
12/1/2014136.35136.73135.97136.11984,735
11/28/2014136.62136.66136.20136.60420,838
11/26/2014136.58136.68136.30136.53574,875
11/25/2014136.75136.84136.42136.551,115,128
11/24/2014135.96136.74135.85136.73892,972
11/21/2014136.36136.39135.33135.802,001,261
11/20/2014135.81135.98135.65135.98529,197
11/19/2014135.63136.12135.53135.98889,168
11/18/2014135.55135.77135.50135.65553,967
11/17/2014135.45135.77135.34135.69473,334
11/14/2014135.77135.77135.40135.58560,086
11/13/2014135.85135.85135.34135.53659,722
11/12/2014135.62135.92135.50135.64418,034
11/11/2014135.76135.96135.55135.89232,393
11/10/2014135.30135.97135.12135.81393,352
11/7/2014135.40135.62135.25135.34569,944
11/6/2014135.50135.75135.24135.34638,260
11/5/2014135.49135.57135.15135.29912,215
11/4/2014135.50135.61135.00135.141,065,213
11/3/2014135.85135.99135.29135.411,157,179
10/31/2014136.24136.24135.38135.91925,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center