$139.55 -0.10 (%) Sigma-Aldrich Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIAL historical data

Date Open High Low Close Volume
8/28/2015139.54139.59139.25139.551,502,129
8/27/2015139.25139.79139.10139.652,736,311
8/26/2015139.42139.43136.76139.015,426,498
8/25/2015139.24139.71138.77139.062,599,902
8/24/2015139.20139.53138.68139.103,987,872
8/21/2015139.56139.66138.88139.322,457,351
8/20/2015139.58139.70139.51139.591,027,269
8/19/2015139.65139.72139.62139.62879,380
8/18/2015139.67139.72139.64139.70548,606
8/17/2015139.65139.71139.63139.71538,344
8/14/2015139.67139.70139.61139.65810,460
8/13/2015139.62139.70139.60139.63611,354
8/12/2015139.66139.68139.59139.63841,622
8/11/2015139.67139.70139.65139.661,160,816
8/10/2015139.66139.70139.53139.62824,454
8/7/2015139.60139.68139.52139.62704,809
8/6/2015139.68139.77139.57139.61691,251
8/5/2015139.75139.77139.61139.70637,944
8/4/2015139.69139.79139.60139.601,053,439
8/3/2015139.65139.95139.58139.771,139,181
7/31/2015139.77139.77139.58139.613,569,547
7/30/2015139.64139.74139.57139.67865,792
7/29/2015139.54139.66139.52139.581,061,040
7/28/2015139.51139.65139.43139.64709,264
7/27/2015139.46139.57139.38139.43743,300
7/24/2015139.61139.61139.34139.55666,993
7/23/2015139.54139.58139.50139.56797,110
7/22/2015139.67139.75139.50139.53613,916
7/21/2015139.57139.71139.51139.66529,871
7/20/2015139.53139.65139.53139.65620,127
7/17/2015139.60139.61139.49139.60829,065
7/16/2015139.55139.60139.49139.55505,749
7/15/2015139.52139.59139.43139.50698,743
7/14/2015139.55139.65139.40139.56631,188
7/13/2015139.39139.57139.37139.54845,691
7/10/2015139.50139.55139.35139.36945,504
7/9/2015139.55139.58139.30139.321,312,482
7/8/2015139.52139.56139.38139.431,510,815
7/7/2015139.42139.59139.40139.541,057,938
7/6/2015139.37139.50139.36139.47683,404
7/2/2015139.43139.50139.35139.48735,532
7/1/2015139.35139.52139.35139.44854,907
6/30/2015139.42139.49139.30139.351,041,438
6/29/2015139.53139.53139.28139.331,011,518
6/26/2015139.34139.51139.34139.511,272,372
6/25/2015139.38139.41139.31139.341,234,842
6/24/2015139.40139.40139.29139.321,058,560
6/23/2015139.40139.41139.25139.341,058,349
6/22/2015139.40139.49139.37139.39714,684
6/19/2015139.37139.75139.37139.451,720,918
6/18/2015139.48139.50139.37139.39945,252
6/17/2015139.35139.52139.35139.41797,366
6/16/2015139.45139.50139.34139.391,510,991
6/15/2015138.84139.67138.61139.452,215,415
6/12/2015138.34139.25138.29139.111,322,772
6/11/2015138.42138.50138.33138.391,500,192
6/10/2015138.40138.66138.27138.42710,119
6/9/2015138.15138.38138.06138.24886,796
6/8/2015138.45138.45138.01138.15774,682
6/5/2015138.38138.63138.14138.25901,011
6/4/2015138.71138.77138.26138.551,104,457
6/3/2015138.23138.77138.06138.652,091,717
6/2/2015139.10139.15136.72138.264,310,093
6/1/2015139.19139.26139.06139.15855,602
5/29/2015139.02140.03138.67139.303,922,929
5/28/2015139.09139.13138.78138.88950,619
5/27/2015139.17139.29139.15139.18878,124
5/26/2015139.04139.18139.04139.13886,699
5/22/2015139.05139.12139.03139.08702,442
5/21/2015139.06139.13138.99139.091,809,532
5/20/2015139.12139.14139.05139.061,574,238
5/19/2015139.16139.20139.08139.131,267,891
5/18/2015138.81139.24138.81139.10554,398
5/15/2015139.15139.15138.94139.081,130,796
5/14/2015138.98139.05138.93138.99937,291
5/13/2015138.88138.98138.82138.94680,545
5/12/2015138.86139.00138.83138.87761,618
5/11/2015138.91139.00138.88139.00548,074
5/8/2015138.97138.98138.88138.90591,321
5/7/2015138.80138.98138.77138.881,257,617
5/6/2015138.79138.90138.77138.89740,575
5/5/2015138.93138.97138.70138.721,160,512
5/4/2015138.82138.97138.82138.97540,207
5/1/2015138.96139.06138.79138.94832,482
4/30/2015138.83138.95138.61138.92977,052
4/29/2015138.90138.98138.80138.871,315,616
4/28/2015138.83138.99138.80138.99689,872
4/27/2015138.96139.59138.72138.90503,492
4/24/2015138.99139.02138.89139.00536,970
4/23/2015138.79139.09138.74138.97877,603
4/22/2015138.70138.98138.65138.92624,293
4/21/2015138.52138.80138.52138.75657,416
4/20/2015138.50139.15138.30138.61472,055
4/17/2015138.25138.41138.20138.39895,436
4/16/2015138.45138.58138.30138.30504,918
4/15/2015138.40138.55138.36138.38670,962
4/14/2015138.47138.50138.32138.41799,084
4/13/2015138.46138.64138.39138.40575,104
4/10/2015138.59138.66138.35138.45842,653
4/9/2015138.65138.70138.42138.54520,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!