$139.44 0.00 (%) Sigma-Aldrich Corp - NASDAQ

Jul. 1, 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
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
4/8/2015138.42138.67138.41138.57449,291
4/7/2015138.58138.69138.40138.45384,641
4/6/2015138.38138.75138.35138.59356,205
4/2/2015138.46138.61138.28138.51540,673
4/1/2015138.28138.50138.22138.46709,502
3/31/2015138.48138.49138.25138.25537,370
3/30/2015138.27138.52138.23138.41444,574
3/27/2015138.15138.35138.10138.21480,960
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
  • Showing 1-100 of 1,258 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!