SIAL

Sigma-Aldrich Corporation Historical Stock Prices

$139.47
*  
0.01
0.01%
Get SIAL Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading SIAL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  139.37  139.50  139.36  139.47 679,005
07/06/2015 139.37 139.5 139.36 139.47 683,404
07/02/2015 139.43 139.5 139.35 139.48 735,232
07/01/2015 139.35 139.52 139.35 139.44 854,907
06/30/2015 139.42 139.49 139.3 139.35 1,041,438
06/29/2015 139.53 139.53 139.28 139.33 1,011,518
06/26/2015 139.34 139.51 139.34 139.51 1,272,372
06/25/2015 139.38 139.41 139.31 139.34 1,234,842
06/24/2015 139.4 139.4 139.29 139.32 1,058,560
06/23/2015 139.4 139.41 139.25 139.34 1,058,349
06/22/2015 139.4 139.49 139.37 139.39 714,684
06/19/2015 139.37 139.75 139.37 139.45 1,720,918
06/18/2015 139.48 139.5 139.37 139.39 945,252
06/17/2015 139.35 139.52 139.35 139.41 797,366
06/16/2015 139.45 139.5 139.34 139.39 1,510,991
06/15/2015 138.84 139.67 138.61 139.45 2,215,415
06/12/2015 138.34 139.25 138.29 139.11 1,322,572
06/11/2015 138.42 138.5 138.33 138.39 1,500,192
06/10/2015 138.4 138.66 138.27 138.42 710,119
06/09/2015 138.15 138.38 138.06 138.24 886,796
06/08/2015 138.45 138.45 138.011 138.15 774,682
06/05/2015 138.38 138.63 138.14 138.25 901,011
06/04/2015 138.71 138.77 138.26 138.545 1,104,457
06/03/2015 138.23 138.77 138.06 138.65 2,091,717
06/02/2015 139.1 139.15 136.72 138.26 4,310,093
06/01/2015 139.19 139.26 139.06 139.15 855,602
05/29/2015 139.02 140.03 138.67 139.3 3,921,729
05/28/2015 139.09 139.13 138.78 138.88 950,619
05/27/2015 139.17 139.29 139.15 139.18 878,124
05/26/2015 139.04 139.18 139.04 139.13 886,699
05/22/2015 139.05 139.12 139.03 139.08 702,442
05/21/2015 139.06 139.13 138.99 139.09 1,809,532
05/20/2015 139.12 139.14 139.05 139.06 1,574,238
05/19/2015 139.16 139.2 139.08 139.13 1,267,891
05/18/2015 138.81 139.24 138.81 139.1 554,398
05/15/2015 139.15 139.15 138.94 139.08 1,130,796
05/14/2015 138.98 139.05 138.93 138.985 937,291
05/13/2015 138.88 138.98 138.82 138.94 680,545
05/12/2015 138.86 139 138.825 138.87 761,618
05/11/2015 138.91 139 138.88 139 548,074
05/08/2015 138.97 138.98 138.88 138.9 591,321
05/07/2015 138.8 138.98 138.77 138.88 1,257,617
05/06/2015 138.79 138.9 138.77 138.89 740,575
05/05/2015 138.93 138.97 138.7 138.72 1,160,512
05/04/2015 138.82 138.97 138.82 138.97 540,207
05/01/2015 138.96 139.06 138.79 138.94 832,482
04/30/2015 138.83 138.95 138.61 138.92 977,052
04/29/2015 138.9 138.98 138.8 138.87 1,315,616
04/28/2015 138.83 138.99 138.8 138.99 689,872
04/27/2015 138.96 139.59 138.72 138.9 503,492
04/24/2015 138.99 139.02 138.89 139 536,970
04/23/2015 138.79 139.09 138.74 138.97 877,502
04/22/2015 138.7 138.98 138.65 138.92 624,293
04/21/2015 138.52 138.8 138.52 138.75 657,416
04/20/2015 138.5 139.15 138.3 138.61 472,055
04/17/2015 138.25 138.41 138.2 138.39 895,436
04/16/2015 138.45 138.58 138.3 138.3 504,056
04/15/2015 138.4 138.55 138.36 138.38 670,962
04/14/2015 138.47 138.5 138.32 138.41 799,084
04/13/2015 138.46 138.64 138.39 138.4 575,104
04/10/2015 138.59 138.66 138.35 138.45 842,653
04/09/2015 138.65 138.7 138.42 138.54 520,970
04/08/2015 138.42 138.67 138.41 138.57 449,291
04/07/2015 138.58 138.69 138.4 138.45 384,641
04/06/2015 138.38 138.75 138.35 138.59 356,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?