Roche Holding AG Basel American Depositary Shares Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.99	34.12	33.70	33.76	689,804	-0.62(-1.79%)
Jan 29, 2015	34.12	34.44	33.79	34.38	818,892	-0.10(-0.28%)
Jan 28, 2015	35.28	35.34	34.35	34.47	1,341,988	-1.23(-3.45%)
Jan 27, 2015	35.64	35.81	35.42	35.70	984,435	+0.22(+0.63%)
Jan 26, 2015	35.52	35.62	35.40	35.48	937,533	+0.14(+0.39%)
Jan 23, 2015	35.62	35.73	35.24	35.34	2,305,913	+0.63(+1.82%)
Jan 22, 2015	34.82	34.90	34.56	34.71	1,216,023	-1.26(-3.50%)
Jan 21, 2015	36.10	36.33	35.60	35.97	1,867,966	-0.35(-0.96%)
Jan 20, 2015	36.88	36.94	36.25	36.32	1,978,423	-0.19(-0.51%)
Jan 16, 2015		36.51	36.51	36.51	0	+0.30(+0.81%)
Jan 15, 2015			35.19	36.21	7,864,634	+1.02(+2.90%)
Jan 14, 2015	34.81	35.22	34.65	35.19	2,445,891	+0.38(+1.09%)
Jan 13, 2015				34.81	1,095,312	+0.16(+0.45%)
Jan 12, 2015	34.99	35.00	34.61	34.65	1,070,738	+0.20(+0.60%)
Jan 09, 2015	34.37	34.53	34.13	34.45	2,446,854	+0.17(+0.50%)
Jan 08, 2015	34.49	34.81	34.25	34.28	2,358,896	+0.28(+0.84%)
Jan 07, 2015	33.64	34.02	33.60	33.99	2,023,237	+0.10(+0.30%)
Jan 06, 2015	34.37	34.45	33.85	33.90	1,212,540	-0.13(-0.40%)
Jan 05, 2015	34.47	34.50	34.02	34.03	2,276,520	+0.12(+0.35%)
Jan 02, 2015	33.97	34.04	33.80	33.91	1,647,611	-0.08(-0.24%)
Dec 31, 2014		33.99	33.99	33.99	0	-0.29(-0.86%)
Dec 30, 2014	34.10	34.30	34.05	34.28	1,609,787	+0.12(+0.37%)
Dec 29, 2014	34.41	34.42	34.05	34.16	1,073,188	-0.06(-0.19%)
Dec 26, 2014	34.29	34.35	34.20	34.22	2,045,154	-0.06(-0.16%)
Dec 24, 2014		34.28	34.28	34.28	0	-0.01(-0.03%)
Dec 23, 2014	34.72	34.81	33.90	34.29	4,093,739	-0.43(-1.24%)
Dec 22, 2014	34.87	34.91	34.60	34.72	1,549,361	+0.25(+0.73%)
Dec 19, 2014	34.77	34.79	34.20	34.47	7,567,078	-2.43(-6.59%)
Dec 18, 2014	36.71	37.06	36.57	36.90	1,227,277	+0.86(+2.39%)
Dec 17, 2014	36.10	36.30	35.76	36.04	1,116,343	-0.27(-0.74%)
Dec 16, 2014		36.66		36.31	792,608	+0.20(+0.55%)
Dec 15, 2014	36.73	36.81	36.10	36.11	1,037,911	-0.75(-2.03%)
Dec 12, 2014	37.51	37.60	36.86	36.86	890,259	-0.74(-1.96%)
Dec 11, 2014	37.51	37.87	37.50	37.60	871,108	+0.32(+0.84%)
Dec 10, 2014	37.48	37.52	37.21	37.28	709,862	-0.23(-0.61%)
Dec 09, 2014	37.68	37.73	37.43	37.51	1,203,008	+0.01(+0.04%)
Dec 08, 2014	37.62	37.71	37.44	37.49	679,747	-0.22(-0.58%)
Dec 05, 2014	37.43	37.76	37.36	37.72	2,499,011	+0.06(+0.15%)
Dec 04, 2014	37.77	37.92	37.52	37.66	989,706	+0.21(+0.56%)
Dec 03, 2014	37.35	37.53	37.31	37.45	2,096,384	-0.20(-0.53%)
Dec 02, 2014	37.63	37.74	37.53	37.65	965,801	-0.27(-0.71%)
Dec 01, 2014	37.83	37.98	37.25	37.92	422,414	+0.46(+1.23%)
Nov 28, 2014	37.41	37.57	37.25	37.46	370,520	+0.05(+0.13%)
Nov 26, 2014		37.41	37.41	37.41	0	+0.20(+0.54%)
Nov 25, 2014	37.17	37.31	37.05	37.21	491,316	-0.14(-0.37%)
Nov 24, 2014	37.31	37.40	37.20	37.35	440,977	+0.06(+0.16%)
Nov 21, 2014	37.56	37.61	37.23	37.29	629,363	-0.38(-1.01%)
Nov 20, 2014	37.51	37.74	37.43	37.67	654,604	+0.01(+0.03%)
Nov 19, 2014	37.59	37.85	37.51	37.66	1,113,985	+0.21(+0.57%)
Nov 18, 2014	37.28	37.46	37.24	37.45	378,409	+0.49(+1.31%)
Nov 17, 2014		37.02	36.92	36.96	313,237	+0.04(+0.11%)
Nov 14, 2014	36.69	38.00	36.64	36.92	1,115,317	-0.10(-0.27%)
Nov 13, 2014	36.72	37.03	36.65	37.02	544,697	+0.34(+0.93%)
Nov 12, 2014	36.66	36.81	36.58	36.68	518,832	-0.35(-0.93%)
Nov 11, 2014	36.83	37.15	36.71	37.03	646,841	+0.30(+0.80%)
Nov 10, 2014	36.56	36.79	36.49	36.73	434,602	+0.17(+0.46%)
Nov 07, 2014	36.42	36.66	36.30	36.56	1,677,763	-0.43(-1.16%)
Nov 06, 2014	36.92	37.06	36.84	36.99	1,555,719	-0.23(-0.62%)
Nov 05, 2014	37.10	37.23	36.98	37.22	2,771,971	+0.42(+1.14%)
Nov 04, 2014	36.78	36.93	36.68	36.80	500,368	+0.50(+1.38%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates

WHAT'S POPULAR IN THE VILLE

Stocks Trade Sideways on Strong Earnings, Weak GDP

Cash Repatriation Holiday and Hesitant Fed Helps Equities Rally Only on MV PRO

Investors React Negatively to Fed Decision Only on MV PRO

Peter Atwater: The Syriza Triumph

Negative Headwinds from Currency and Energy Rock Stocks Only on MV PRO

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE