SIAL

Sigma-Aldrich Corporation Historical Stock Prices

$139.45
*  
0.11
0.08%
Get SIAL Alerts
*Delayed - data as of Sep. 4, 2015 15:12 ET  -  Find a broker to begin trading SIAL now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    SIAL Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
15:12  139.46  139.565  139.44  139.45 923,257
09/03/2015 139.54 139.65 139.53 139.56 1,229,128
09/02/2015 139.38 139.58 139.33 139.56 1,717,013
09/01/2015 139.46 139.55 139.11 139.44 2,656,942
08/31/2015 139.47 139.56 139.38 139.41 1,145,658
08/28/2015 139.54 139.59 139.25 139.55 1,502,129
08/27/2015 139.25 139.79 139.1 139.65 2,736,311
08/26/2015 139.42 139.43 136.76 139.01 5,425,498
08/25/2015 139.24 139.71 138.77 139.06 2,598,501
08/24/2015 139.2 139.53 138.68 139.1 3,985,737
08/21/2015 139.56 139.66 138.88 139.32 2,457,351
08/20/2015 139.58 139.7 139.51 139.59 1,027,269
08/19/2015 139.65 139.72 139.615 139.62 879,232
08/18/2015 139.67 139.72 139.64 139.7 548,606
08/17/2015 139.65 139.71 139.63 139.71 538,344
08/14/2015 139.67 139.7 139.61 139.65 810,460
08/13/2015 139.62 139.7 139.6 139.63 611,354
08/12/2015 139.66 139.68 139.59 139.63 841,622
08/11/2015 139.67 139.7 139.65 139.66 1,160,816
08/10/2015 139.66 139.7 139.53 139.62 824,454
08/07/2015 139.6 139.68 139.52 139.62 704,809
08/06/2015 139.68 139.765 139.565 139.61 691,251
08/05/2015 139.75 139.77 139.61 139.7 637,944
08/04/2015 139.69 139.79 139.6 139.6 1,053,439
08/03/2015 139.65 139.95 139.58 139.77 1,139,181
07/31/2015 139.77 139.77 139.58 139.61 3,568,974
07/30/2015 139.64 139.74 139.57 139.67 865,792
07/29/2015 139.54 139.66 139.52 139.58 1,060,940
07/28/2015 139.51 139.65 139.43 139.64 709,064
07/27/2015 139.46 139.57 139.38 139.43 743,300
07/24/2015 139.61 139.61 139.34 139.55 666,843
07/23/2015 139.54 139.58 139.5 139.56 797,110
07/22/2015 139.67 139.75 139.5 139.53 613,916
07/21/2015 139.57 139.71 139.51 139.66 526,889
07/20/2015 139.53 139.65 139.53 139.65 620,127
07/17/2015 139.6 139.61 139.49 139.6 829,065
07/16/2015 139.55 139.6 139.49 139.55 505,689
07/15/2015 139.52 139.59 139.43 139.5 698,743
07/14/2015 139.55 139.65 139.4 139.56 631,188
07/13/2015 139.39 139.57 139.37 139.54 845,691
07/10/2015 139.5 139.55 139.35 139.36 945,504
07/09/2015 139.55 139.58 139.3 139.32 1,312,482
07/08/2015 139.52 139.56 139.38 139.43 1,510,815
07/07/2015 139.42 139.59 139.4 139.535 1,057,938
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
*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?