$136.53 -0.02 (%) Sigma-Aldrich Corp - NASDAQ

Nov. 26, 2014 | 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
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
10/30/2014134.83135.58134.83135.58719,648
10/29/2014135.00135.34134.69134.911,873,647
10/28/2014135.18135.42134.76135.36874,866
10/27/2014134.93135.15134.50134.901,030,345
10/24/2014135.68135.84134.57135.07725,770
10/23/2014136.18136.22135.27135.381,024,653
10/22/2014134.38136.20134.38135.85700,960
10/21/2014134.52135.81134.16135.60936,833
10/20/2014134.50135.20134.21134.99865,675
10/17/2014134.52135.44134.00134.031,544,750
10/16/2014132.45135.02132.45134.401,338,420
10/15/2014135.12135.51134.65135.151,825,032
10/14/2014135.44136.31135.27135.76929,798
10/13/2014135.44135.99135.05135.26836,094
10/10/2014135.70135.97135.31135.49921,241
10/9/2014135.70136.35135.38135.601,125,935
10/8/2014135.53136.22135.53135.801,083,077
10/7/2014135.51136.12135.34135.751,017,123
10/6/2014135.94136.91135.64135.721,382,194
10/3/2014135.25136.51135.25136.081,062,721
10/2/2014135.84136.14135.10135.451,533,143
10/1/2014135.80136.30135.53135.871,634,404
9/30/2014136.10136.30135.88136.011,469,821
9/29/2014136.13136.56135.95136.281,072,690
9/26/2014135.41137.00135.41136.771,241,940
9/25/2014135.78135.87135.38135.462,113,509
9/24/2014135.80136.00135.65135.772,727,862
9/23/2014136.13136.29135.77135.773,906,826
9/22/2014137.25138.01135.75136.4012,933,739
9/19/2014103.82103.82102.26102.371,102,350
9/18/2014103.72103.91103.09103.30287,194
9/17/2014103.16103.55102.67103.24307,484
9/16/2014102.35103.16102.07102.80374,626
9/15/2014101.90102.56101.59102.35271,643
9/12/2014102.39102.66101.70102.04452,869
9/11/2014102.46102.87102.22102.60360,991
9/10/2014102.95103.15102.10103.10346,831
9/9/2014103.48103.70102.64102.79341,845
9/8/2014103.54104.15103.35103.74208,199
9/5/2014103.29103.89103.01103.87392,803
9/4/2014103.49103.96103.19103.24358,461
9/3/2014104.57105.00103.39103.71410,383
9/2/2014103.95104.28103.72103.99441,055
8/29/2014104.28104.28103.47104.00344,126
8/28/2014103.30103.88102.90103.74175,687
8/27/2014103.59103.99103.09103.28384,511
8/26/2014104.11104.32103.76103.87232,770
8/25/2014103.93104.31103.63103.97171,595
8/22/2014104.18104.18103.45103.54329,167
8/21/2014103.83104.29103.56103.87319,433
8/20/2014103.76104.32103.36103.87387,814
8/19/2014103.55104.22103.20104.14315,000
8/18/2014103.31103.57102.96103.46347,189
8/15/2014103.29103.29101.94102.68571,201
8/14/2014102.41102.70102.36102.56196,772
8/13/201499.08102.5999.08102.59370,028
8/12/2014102.02102.25101.46101.66463,138
8/11/2014101.83102.57101.83102.13289,804
8/8/2014100.62102.08100.47101.93419,781
8/7/2014101.20101.38100.33100.61313,263
8/6/2014100.55101.28100.55101.09408,793
8/5/2014100.81101.27100.32100.54411,701
8/4/2014101.05101.41100.14101.27352,278
8/1/2014100.20100.91100.08100.65489,999
7/31/2014102.14102.15100.33100.42867,531
7/30/2014103.63103.77102.19102.30467,334
7/29/2014103.55103.95103.07103.25811,111
7/28/2014102.80103.47102.58103.43549,942
7/25/2014102.52103.14102.30102.98438,395
7/24/2014102.69104.00102.23102.59561,556
7/23/2014102.84103.50102.56103.40643,065
7/22/2014102.98103.30102.79102.89460,497
7/21/2014102.42103.04102.16102.57567,700
7/18/2014102.73103.16101.95102.86591,868
7/17/2014101.80102.86101.10102.26779,602
7/16/2014102.06103.09102.06102.93543,595
7/15/2014102.16102.79101.25101.95446,074
7/14/2014102.32102.50101.81101.90274,219
7/11/2014101.96102.22101.29101.71325,905
7/10/2014101.52101.99101.21101.74782,110
7/9/2014102.35102.45101.96102.31386,303
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center