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 (%)
Aug 30, 2002 50.77 52.12 50.35 51.00 625,277 +0.20(+0.39%)
Aug 29, 2002 49.10 51.45 49.10 50.80 661,313 +1.08(+2.17%)
Aug 28, 2002 50.97 51.25 49.03 49.72 465,200 -1.22(-2.39%)
Aug 27, 2002 51.71 52.20 50.94 50.94 529,974 -0.47(-0.91%)
Aug 26, 2002 50.56 51.48 50.00 51.41 383,061 +0.81(+1.60%)
Aug 23, 2002 50.59 51.91 50.28 50.60 654,078 -1.91(-3.64%)
Aug 22, 2002 52.00 52.80 51.74 52.51 395,434 +0.46(+0.88%)
Aug 21, 2002 51.70 52.27 51.19 52.05 47,260,000 +0.91(+1.78%)
Aug 20, 2002 51.53 51.92 50.44 51.14 577,700 +0.66(+1.31%)
Aug 16, 2002 50.13 50.99 49.53 50.48 473,802 +0.05(+0.10%)
Aug 15, 2002 51.20 51.33 49.50 50.43 668,178 -0.48(-0.94%)
Aug 14, 2002 48.88 51.15 48.32 50.91 798,200 +2.09(+4.28%)
Aug 13, 2002 49.57 50.38 48.81 48.82 542,700 -0.79(-1.59%)
Aug 12, 2002 49.45 49.80 48.68 49.61 410,356 +0.41(+0.83%)
Aug 07, 2002 48.57 49.50 47.60 49.20 660,800 +0.88(+1.82%)
Aug 06, 2002 46.69 48.94 46.44 48.32 1,296,999 +2.86(+6.29%)
Aug 05, 2002 47.00 48.00 45.42 45.46 697,877 -1.79(-3.79%)
Aug 02, 2002 48.20 48.35 46.85 47.25 918,394 -0.74(-1.54%)
Aug 01, 2002 47.90 48.50 47.48 47.99 48,170,000 +0.07(+0.15%)
Jul 31, 2002 47.42 48.28 46.67 47.92 699,600 +0.82(+1.74%)
Jul 30, 2002 48.38 48.50 46.76 47.10 1,015,900 -1.73(-3.54%)
Jul 29, 2002 46.62 49.33 46.56 48.83 1,026,600 +2.48(+5.35%)
Jul 26, 2002 47.00 47.05 45.65 46.35 1,057,400 -0.72(-1.53%)
Jul 25, 2002 44.24 47.18 44.00 47.07 1,423,800 +2.26(+5.04%)
Jul 24, 2002 40.31 45.05 40.30 44.81 2,727,486 +5.01(+12.59%)
Jul 23, 2002 41.02 42.02 39.00 39.80 923,900 -1.10(-2.69%)
Jul 22, 2002 42.49 43.40 40.31 40.90 896,300 -1.76(-4.13%)
Jul 19, 2002 44.00 44.20 42.47 42.66 866,100 -2.02(-4.52%)
Jul 17, 2002 45.31 46.10 43.90 44.68 1,380,600 -1.39(-3.02%)
Jul 12, 2002 46.31 46.90 44.77 46.07 1,354,700 +2.04(+4.63%)
Jul 11, 2002 43.70 44.64 43.10 44.03 684,600 -0.35(-0.79%)
Jul 10, 2002 46.40 46.40 44.05 44.38 884,700 -2.06(-4.44%)
Jul 09, 2002 47.55 47.55 46.44 46.44 510,000 -1.11(-2.33%)
Jul 08, 2002 48.14 48.50 47.30 47.55 595,300 -0.59(-1.23%)
Jul 05, 2002 47.02 49.13 46.80 48.14 488,500 +1.32(+2.82%)
Jul 04, 2002 49.51 49.54 45.50 46.82 1,956,700 +0.00(+0.00%)
Jul 03, 2002 49.51 49.54 45.50 46.82 1,956,700 -2.69(-5.43%)
Jul 02, 2002 51.32 51.41 49.50 49.51 1,343,700 -1.84(-3.58%)
Jul 01, 2002 50.06 51.79 49.74 51.35 684,600 +1.20(+2.39%)
Jun 28, 2002 49.20 50.77 48.85 50.15 514,000 +1.25(+2.56%)
Jun 27, 2002 48.50 49.26 47.78 48.90 514,000 +0.32(+0.66%)
Jun 26, 2002 48.99 49.24 48.44 48.58 405,300 +0.07(+0.14%)
Jun 25, 2002 49.17 49.63 48.51 48.51 308,300 -0.43(-0.88%)
Jun 21, 2002 48.74 49.80 48.49 48.94 850,600 -0.84(-1.69%)
Jun 20, 2002 49.80 50.35 49.76 49.78 390,000 +0.00(+0.00%)
Jun 19, 2002 49.93 50.55 49.76 49.78 349,900 -0.13(-0.26%)
Jun 18, 2002 49.55 50.05 49.42 49.91 255,300 +0.11(+0.22%)
Jun 17, 2002 49.91 50.30 49.08 49.80 429,200 -0.02(-0.04%)
Jun 14, 2002 49.64 50.35 48.20 49.82 305,400 -0.58(-1.15%)
Jun 12, 2002 49.64 50.64 49.33 50.40 529,100 +0.99(+2.00%)
Jun 11, 2002 51.14 51.15 49.35 49.41 210,100 -1.49(-2.93%)
Jun 10, 2002 50.05 51.45 49.74 50.90 433,100 +1.24(+2.50%)
Jun 07, 2002 47.61 49.97 47.13 49.66 496,400 +1.68(+3.50%)
Jun 06, 2002 48.49 48.50 47.45 47.98 277,800 -0.45(-0.93%)
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.