SIAL Historical Prices | Sigma-Aldrich Corporation Stock

Dow

0.06% Nasdaq

0.01%

Sigma-Aldrich Corporation (SIAL)

-NasdaqGS

84.59 0.17(0.20%) 4:00PM EDT|After Hours : 84.42 0.17 (0.20%) 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	83.64	84.79	83.59	84.59	521,000	84.59
May 23, 2013	83.86	84.50	83.34	84.42	526,300	84.42
May 22, 2013	84.28	85.29	83.62	84.34	728,000	84.34
May 21, 2013	84.50	84.66	83.83	84.27	678,700	84.27
May 20, 2013	83.80	84.32	83.53	84.11	556,400	84.11
May 17, 2013	83.23	84.31	83.11	84.19	1,633,100	84.19
May 16, 2013	82.67	83.33	82.44	82.85	903,100	82.85
May 15, 2013	81.33	83.25	81.18	82.94	1,167,700	82.94
May 14, 2013	80.40	81.67	80.40	81.48	575,300	81.48
May 13, 2013	80.57	80.81	79.68	80.49	415,500	80.49
May 10, 2013	80.00	80.58	79.86	80.56	533,200	80.56
May 9, 2013	79.48	79.98	79.48	79.90	347,800	79.90
May 8, 2013	79.44	79.88	79.06	79.78	340,300	79.78
May 7, 2013	78.88	79.37	78.76	79.26	368,600	79.26
May 6, 2013	78.93	79.07	78.27	78.88	453,500	78.88
May 3, 2013	78.63	79.08	78.18	78.89	509,600	78.89
May 2, 2013	77.81	78.48	77.34	78.06	391,000	78.06
May 1, 2013	78.52	78.52	77.65	77.95	553,600	77.95
Apr 30, 2013	78.13	78.74	77.18	78.69	815,800	78.69
Apr 29, 2013	77.42	78.46	76.47	78.29	553,300	78.29
Apr 26, 2013	78.35	78.52	77.20	77.45	351,000	77.45
Apr 25, 2013	79.08	79.15	77.98	78.13	640,400	78.13
Apr 24, 2013	77.75	77.90	77.05	77.20	916,700	77.20
Apr 23, 2013	76.93	77.73	76.57	77.44	846,100	77.44
Apr 22, 2013	76.70	77.08	76.35	76.44	931,800	76.44
Apr 19, 2013	75.77	76.98	75.77	76.91	1,045,700	76.91
Apr 18, 2013	75.67	76.31	75.18	76.01	1,063,400	76.01
Apr 17, 2013	75.44	75.63	74.57	75.35	719,100	75.35
Apr 16, 2013	74.58	76.00	74.28	75.77	852,700	75.77
Apr 15, 2013	76.01	76.24	73.65	74.10	1,229,200	74.10
Apr 12, 2013	76.57	76.77	75.89	76.42	448,600	76.42
Apr 11, 2013	76.00	76.80	75.81	76.41	808,300	76.41
Apr 10, 2013	75.56	77.00	75.32	76.89	791,300	76.89
Apr 9, 2013	75.79	76.09	75.25	75.65	594,900	75.65
Apr 8, 2013	76.37	76.37	75.25	75.89	568,600	75.89
Apr 5, 2013	75.98	76.06	75.52	75.94	704,600	75.94
Apr 4, 2013	76.50	77.13	76.31	76.84	685,200	76.84
Apr 3, 2013	76.77	76.85	73.24	76.37	1,070,400	76.37
Apr 2, 2013	77.00	77.22	76.40	76.77	808,800	76.77
Apr 1, 2013	77.70	77.82	76.55	76.82	519,500	76.82
Mar 28, 2013	77.19	77.74	76.71	77.65	1,066,800	77.65
Mar 27, 2013	76.00	77.31	75.85	77.16	604,900	77.16
Mar 26, 2013	76.79	76.88	76.12	76.57	660,600	76.57
Mar 25, 2013	76.57	77.17	75.69	76.48	1,211,600	76.48
Mar 22, 2013	77.82	77.87	76.92	77.45	643,000	77.45
Mar 21, 2013	77.21	78.11	77.00	77.48	1,209,600	77.48
Mar 20, 2013	79.20	79.32	78.58	78.67	400,400	78.67
Mar 19, 2013	78.35	78.74	77.78	78.48	365,700	78.48
Mar 18, 2013	78.29	78.63	78.14	78.38	372,700	78.38
Mar 15, 2013	78.57	79.24	78.51	78.95	779,100	78.95
Mar 14, 2013	78.82	79.08	78.67	78.92	322,000	78.92
Mar 13, 2013	78.72	78.93	78.30	78.63	380,600	78.63
Mar 12, 2013	78.78	78.96	78.04	78.75	469,600	78.75
Mar 11, 2013	78.89	78.91	78.17	78.88	435,700	78.88
Mar 8, 2013	78.50	79.09	78.24	78.83	694,500	78.83
Mar 7, 2013	78.21	78.46	78.06	78.29	429,700	78.29
Mar 6, 2013	78.45	78.81	77.91	78.21	572,900	78.21
Mar 5, 2013	78.50	78.84	78.05	78.33	772,600	78.33
Mar 4, 2013	77.49	78.07	77.20	77.88	580,400	77.88
Mar 1, 2013	76.35	77.50	76.24	77.38	552,200	77.38
Feb 28, 2013	76.28	77.37	76.08	77.06	862,400	77.06
Feb 27, 2013	75.33	76.92	75.33	76.33	586,700	76.33
Feb 27, 2013	0.215 Dividend
Feb 26, 2013	75.14	75.97	74.92	75.77	580,800	75.55
Feb 25, 2013	76.90	77.08	75.09	75.18	492,900	74.97
Feb 22, 2013	76.05	76.61	76.03	76.34	422,200	76.12
Feb 21, 2013	76.14	76.38	75.60	75.88	541,200	75.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SIAL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sigma-Aldrich Corporation (SIAL)