Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigma-Aldrich (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 48.86 49.18 47.60 47.71 646,600 -1.74(-3.52%)
May 28, 2002 50.30 50.30 49.21 49.45 190,300 -0.75(-1.49%)
May 27, 2002 50.18 51.00 50.16 50.20 213,000 +0.00(+0.00%)
May 24, 2002 50.18 51.00 50.16 50.20 212,600 -0.02(-0.04%)
May 23, 2002 50.60 50.70 49.72 50.22 303,300 -0.30(-0.59%)
May 22, 2002 50.39 51.00 49.97 50.52 213,000 +0.32(+0.64%)
May 21, 2002 49.63 50.44 49.63 50.20 149,700 +0.38(+0.76%)
May 20, 2002 50.65 50.65 49.48 49.82 154,900 -0.89(-1.76%)
May 17, 2002 49.98 50.99 49.98 50.71 295,600 +0.27(+0.54%)
May 16, 2002 50.50 50.96 50.32 50.44 114,800 -0.27(-0.53%)
May 15, 2002 50.30 50.91 50.30 50.71 234,400 +0.24(+0.48%)
May 14, 2002 49.55 50.79 49.54 50.47 253,600 +1.03(+2.08%)
May 13, 2002 49.39 49.53 48.70 49.44 315,700 +0.13(+0.26%)
May 10, 2002 49.50 49.81 49.11 49.31 290,500 -0.26(-0.52%)
May 09, 2002 49.80 50.10 49.50 49.57 307,100 -0.43(-0.86%)
May 08, 2002 50.58 50.75 49.72 50.00 377,800 -0.40(-0.79%)
May 07, 2002 51.05 51.20 50.06 50.40 533,800 +0.57(+1.14%)
May 06, 2002 49.73 50.50 49.49 49.83 529,300 +0.11(+0.22%)
May 03, 2002 49.01 49.91 49.00 49.72 497,800 +0.33(+0.67%)
May 02, 2002 47.88 49.50 47.63 49.39 476,400 +1.51(+3.15%)
May 01, 2002 47.44 47.90 46.88 47.88 400,400 +0.50(+1.06%)
Apr 30, 2002 47.39 48.06 47.10 47.38 364,600 +0.27(+0.57%)
Apr 29, 2002 47.39 47.85 46.80 47.11 577,000 -0.28(-0.59%)
Apr 26, 2002 47.72 48.06 47.18 47.39 559,800 -0.23(-0.48%)
Apr 25, 2002 47.41 48.16 47.26 47.62 544,700 -0.68(-1.41%)
Apr 24, 2002 45.40 48.49 45.40 48.30 1,646,000 +3.73(+8.37%)
Apr 23, 2002 45.35 45.40 44.21 44.57 337,000 -0.31(-0.69%)
Apr 22, 2002 45.52 45.95 44.55 44.88 224,300 -0.79(-1.73%)
Apr 19, 2002 44.91 45.69 44.40 45.67 503,600 +1.02(+2.28%)
Apr 18, 2002 44.49 44.81 44.04 44.65 219,600 +0.24(+0.54%)
Apr 17, 2002 44.86 44.89 44.01 44.41 243,200 -0.35(-0.78%)
Apr 16, 2002 44.54 44.81 44.29 44.76 209,200 +0.49(+1.11%)
Apr 15, 2002 44.75 44.75 43.67 44.27 495,100 -0.43(-0.96%)
Apr 12, 2002 45.00 45.39 44.60 44.70 371,300 -0.30(-0.67%)
Apr 11, 2002 45.90 46.40 44.99 45.00 280,100 -0.97(-2.11%)
Apr 10, 2002 44.80 46.15 44.60 45.97 386,900 +1.23(+2.75%)
Apr 09, 2002 45.26 45.30 43.94 44.74 369,100 -0.02(-0.04%)
Apr 08, 2002 45.89 45.89 44.61 44.76 375,400 -0.95(-2.08%)
Apr 05, 2002 45.19 46.80 45.15 45.71 281,500 +0.78(+1.74%)
Apr 04, 2002 45.59 45.98 44.76 44.93 417,400 -1.25(-2.71%)
Apr 03, 2002 46.62 47.09 45.81 46.18 202,300 -0.85(-1.81%)
Apr 02, 2002 47.00 47.16 46.45 47.03 224,000 +0.05(+0.11%)
Apr 01, 2002 46.66 47.12 45.46 46.98 241,000 +0.02(+0.04%)
Mar 29, 2002 47.21 47.50 46.61 46.96 319,400 +0.00(+0.00%)
Mar 28, 2002 47.21 47.50 46.61 46.96 318,700 -0.20(-0.42%)
Mar 27, 2002 46.37 47.50 46.37 47.16 154,300 +0.91(+1.97%)
Mar 26, 2002 45.52 46.41 45.30 46.25 159,900 +0.64(+1.40%)
Mar 25, 2002 46.04 46.06 45.25 45.61 135,000 -0.18(-0.39%)
Mar 22, 2002 45.40 46.04 45.00 45.79 271,100 +0.68(+1.51%)
Mar 21, 2002 46.76 46.90 44.64 45.11 458,400 -1.12(-2.42%)
Mar 20, 2002 47.25 48.06 46.10 46.23 477,500 -1.25(-2.63%)
Mar 19, 2002 47.30 48.00 47.11 47.48 329,700 +0.30(+0.64%)
Mar 18, 2002 47.54 47.93 47.05 47.18 338,400 -0.31(-0.65%)
Mar 15, 2002 47.55 48.20 47.35 47.49 576,700 +0.17(+0.36%)
Mar 14, 2002 46.05 47.44 46.02 47.32 395,800 +1.30(+2.82%)
Mar 13, 2002 45.37 46.08 45.09 46.02 127,000 +0.25(+0.55%)
Mar 12, 2002 45.10 45.93 45.00 45.77 135,400 +0.61(+1.35%)
Mar 11, 2002 46.06 46.32 44.87 45.16 302,700 -1.14(-2.46%)
Mar 08, 2002 46.27 46.78 45.83 46.30 305,200 +0.21(+0.46%)
Mar 07, 2002 46.53 46.65 45.21 46.09 383,000 -0.53(-1.14%)
Mar 06, 2002 45.01 46.91 44.92 46.62 354,000 +1.29(+2.85%)
Mar 05, 2002 45.78 45.79 44.22 45.33 373,800 -0.70(-1.52%)
Mar 04, 2002 44.81 46.05 44.71 46.03 316,300 +1.22(+2.72%)
Mar 01, 2002 45.54 45.55 43.59 44.81 572,000 -0.78(-1.71%)
Feb 28, 2002 45.41 45.83 45.10 45.59 236,100 +0.28(+0.62%)
Feb 27, 2002 45.66 46.10 44.89 45.31 366,100 +0.07(+0.15%)
Feb 26, 2002 45.22 45.50 44.42 45.24 168,100 +0.43(+0.96%)
Feb 25, 2002 45.00 45.20 44.41 44.81 145,900 -0.17(-0.38%)
Feb 22, 2002 43.85 45.49 43.59 44.98 281,900 +1.08(+2.46%)
Feb 21, 2002 44.09 45.00 43.90 43.90 282,200 -0.08(-0.18%)
Feb 20, 2002 44.59 44.90 43.77 43.98 315,900 +0.06(+0.14%)
Feb 19, 2002 45.32 45.63 43.60 43.92 159,300 -1.39(-3.07%)
Feb 18, 2002 44.73 46.38 44.62 45.31 344,800 +0.00(+0.00%)
Feb 15, 2002 44.73 46.38 44.62 45.31 344,200 +0.69(+1.55%)
Feb 14, 2002 44.29 45.41 44.15 44.62 362,800 +0.02(+0.04%)
Feb 13, 2002 44.25 45.29 44.00 44.60 366,800 +0.52(+1.18%)
Feb 12, 2002 44.20 44.71 43.59 44.08 245,500 +0.08(+0.18%)
Feb 11, 2002 42.17 44.68 42.16 44.00 337,900 +1.33(+3.12%)
Feb 08, 2002 41.55 42.67 41.00 42.67 276,800 +1.14(+2.75%)
Feb 07, 2002 41.97 42.00 41.13 41.53 222,900 -0.89(-2.10%)
Feb 06, 2002 42.73 42.86 41.90 42.42 253,100 +0.38(+0.90%)
Feb 05, 2002 42.25 43.00 41.89 42.04 244,800 -0.18(-0.43%)
Feb 04, 2002 42.39 42.75 42.15 42.22 189,300 -0.05(-0.12%)
Feb 01, 2002 41.80 42.70 41.53 42.27 212,800 +0.45(+1.08%)
Jan 31, 2002 41.49 42.49 40.98 41.82 227,900 -0.04(-0.10%)
Jan 30, 2002 40.01 42.21 40.01 41.86 200,200 +1.57(+3.90%)
Jan 29, 2002 40.70 41.17 39.94 40.29 316,000 -0.52(-1.27%)
Jan 28, 2002 42.38 42.38 40.61 40.81 177,100 -1.60(-3.77%)
Jan 25, 2002 41.17 42.75 41.00 42.41 239,800 +0.81(+1.95%)
Jan 24, 2002 40.59 41.94 40.40 41.60 143,900 +0.93(+2.29%)
Jan 23, 2002 40.05 40.99 39.86 40.67 208,500 +0.49(+1.22%)
Jan 22, 2002 40.50 41.09 40.04 40.18 259,600 -0.04(-0.10%)
Jan 21, 2002 39.58 41.00 39.58 40.22 245,400 +0.00(+0.00%)
Jan 18, 2002 39.58 41.00 39.58 40.22 243,000 -0.05(-0.12%)
Jan 17, 2002 39.49 40.50 38.65 40.27 385,000 +0.70(+1.77%)
Jan 16, 2002 40.28 40.69 39.53 39.57 278,400 -1.29(-3.16%)
Jan 15, 2002 40.93 41.43 40.05 40.86 162,400 +0.24(+0.59%)
Jan 14, 2002 40.99 41.59 40.23 40.62 294,400 -0.36(-0.88%)
Jan 11, 2002 41.05 41.34 40.92 40.98 280,900 +0.18(+0.44%)
Jan 10, 2002 40.72 40.95 40.03 40.80 260,000 +1.39(+3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.