SIAL: Historical Prices for Sigma-Aldrich Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.88	54.15	53.30	53.94	779,300	53.94
19-Nov-09	53.52	54.82	53.35	53.88	817,100	53.88
18-Nov-09	55.17	55.83	54.85	55.01	560,300	55.01
17-Nov-09	55.26	55.83	55.17	55.81	375,500	55.81
16-Nov-09	55.38	55.96	55.04	55.57	512,600	55.57
13-Nov-09	54.93	55.24	54.59	55.15	533,300	55.15
12-Nov-09	55.19	55.47	54.58	54.76	561,700	54.76
11-Nov-09	55.66	55.85	54.84	55.36	502,600	55.36
10-Nov-09	55.07	55.56	54.76	55.30	512,400	55.30
9-Nov-09	54.73	55.38	54.36	55.38	589,800	55.38
6-Nov-09	54.41	54.96	53.95	54.41	658,400	54.41
5-Nov-09	53.66	54.79	53.34	54.79	588,600	54.79
4-Nov-09	53.52	53.96	53.00	53.13	591,500	53.13
3-Nov-09	52.79	53.52	52.47	53.36	693,000	53.36
2-Nov-09	52.11	53.37	52.00	52.88	812,800	52.88
30-Oct-09	53.06	53.34	51.56	51.93	1,214,100	51.93
29-Oct-09	53.01	53.69	52.52	53.37	1,084,200	53.37
28-Oct-09	53.63	54.10	52.50	52.57	792,300	52.57
27-Oct-09	53.95	54.52	53.54	53.88	814,800	53.88
26-Oct-09	54.10	55.24	53.59	53.86	665,100	53.86
23-Oct-09	54.69	54.92	53.70	54.08	758,700	54.08
22-Oct-09	55.00	55.40	54.00	54.97	1,008,800	54.97
21-Oct-09	53.25	56.29	53.25	55.20	717,000	55.20
20-Oct-09	55.80	55.97	54.84	55.48	528,500	55.48
19-Oct-09	55.19	56.26	55.01	56.16	569,200	56.16
16-Oct-09	55.56	55.79	54.50	55.06	1,059,800	55.06
15-Oct-09	55.06	55.83	54.86	55.83	822,000	55.83
14-Oct-09	54.28	55.29	54.13	55.28	846,500	55.28
13-Oct-09	53.99	54.23	53.56	54.08	501,600	54.08
12-Oct-09	53.95	54.50	53.47	53.99	373,100	53.99
9-Oct-09	53.85	54.05	53.46	53.80	510,800	53.80
8-Oct-09	54.15	54.57	53.50	53.74	965,300	53.74
7-Oct-09	53.59	53.94	53.20	53.47	734,600	53.47
6-Oct-09	52.92	53.91	52.76	53.81	1,036,100	53.81
5-Oct-09	52.26	52.67	51.97	52.53	883,800	52.53
2-Oct-09	52.02	52.72	51.81	51.96	1,113,500	51.96
1-Oct-09	53.64	53.93	52.05	52.05	876,700	52.05
30-Sep-09	54.28	54.67	53.26	53.98	666,500	53.98
29-Sep-09	54.13	54.81	53.73	53.99	903,300	53.99
28-Sep-09	52.57	53.91	52.20	53.35	446,000	53.35
25-Sep-09	52.48	53.03	52.23	52.48	571,000	52.48
24-Sep-09	52.75	53.12	51.98	52.42	657,400	52.42
23-Sep-09	53.60	53.60	52.49	52.52	695,100	52.52
22-Sep-09	53.36	53.64	53.06	53.48	510,500	53.48
21-Sep-09	53.49	53.49	52.05	53.08	697,500	53.08
18-Sep-09	53.63	53.63	52.81	53.25	934,900	53.25
17-Sep-09	53.28	53.50	52.75	53.36	740,800	53.36
16-Sep-09	51.91	53.19	51.46	53.15	721,200	53.15
15-Sep-09	50.92	52.31	50.92	52.09	493,000	52.09
14-Sep-09	50.32	51.61	50.31	51.61	650,700	51.61
11-Sep-09	50.75	55.65	50.24	50.79	646,300	50.79
10-Sep-09	50.39	50.78	49.40	50.77	891,600	50.77
9-Sep-09	49.91	51.04	49.91	50.30	792,900	50.30
8-Sep-09	50.32	50.88	50.25	50.68	705,600	50.68
4-Sep-09	49.95	50.25	49.43	50.19	477,900	50.19
3-Sep-09	49.50	49.98	49.14	49.96	542,300	49.96
2-Sep-09	48.96	49.77	48.70	49.57	720,600	49.57
1-Sep-09	50.57	51.51	49.20	49.24	845,600	49.24
31-Aug-09	50.82	50.99	50.21	50.80	518,100	50.80
28-Aug-09	52.12	52.13	50.77	51.23	457,700	51.23
28-Aug-09	$ 0.145 Dividend
27-Aug-09	50.96	51.62	50.11	51.37	557,900	51.23
26-Aug-09	51.67	52.04	50.77	50.89	827,700	50.75
25-Aug-09	52.38	52.71	51.69	51.82	563,200	51.67
24-Aug-09	52.35	52.60	51.84	51.95	495,100	51.80
21-Aug-09	51.83	52.49	51.21	52.09	735,100	51.94
20-Aug-09	51.32	51.53	50.74	51.17	566,400	51.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions