Roche Holding AG Basel American Depositary Shares Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2014	36.83	37.00	36.70	36.82	721,065	-0.01(-0.03%)
Jul 22, 2014	36.79	36.95	36.77	36.83	763,126	+0.11(+0.30%)
Jul 21, 2014	36.70	36.75	36.57	36.72	1,302,184	+0.05(+0.14%)
Jul 18, 2014	36.49	36.69	36.46	36.67	442,413	+0.19(+0.52%)
Jul 17, 2014	36.81	36.96	36.45	36.48	1,395,325	-0.42(-1.14%)
Jul 16, 2014	37.43	37.43	35.30	36.90	913,610	-0.57(-1.53%)
Jul 15, 2014	37.61	37.66	37.40	37.47	257,670	+0.10(+0.28%)
Jul 14, 2014	37.52	37.62	37.35	37.37	432,214	+0.40(+1.08%)
Jul 11, 2014	36.60	37.00	36.57	36.97	459,119	+0.11(+0.30%)
Jul 10, 2014	36.68	36.90	36.68	36.86	377,774	-0.44(-1.18%)
Jul 09, 2014	37.10	37.35	36.99	37.30	241,914	-0.17(-0.47%)
Jul 08, 2014	37.46	37.56	37.37	37.47	259,163	+0.02(+0.07%)
Jul 07, 2014	37.44	37.62	37.40	37.45	546,282	-0.20(-0.52%)
Jul 03, 2014		37.65	37.65	37.65	0	+0.58(+1.55%)
Jul 02, 2014	37.08	37.20	36.96	37.07	698,529	-0.22(-0.59%)
Jul 01, 2014	37.32	37.44	37.21	37.29	577,935	-0.01(-0.03%)
Jun 30, 2014	37.32	37.44	37.21	37.30	890,418	+0.21(+0.57%)
Jun 27, 2014	36.92	37.10	36.88	37.09	329,832	+0.44(+1.20%)
Jun 26, 2014	36.60	36.69	36.45	36.65	845,311	-0.12(-0.33%)
Jun 25, 2014	36.68	36.79	36.64	36.77	477,061	-0.04(-0.11%)
Jun 24, 2014	37.03	37.37	36.81	36.81	504,307	-0.33(-0.89%)
Jun 23, 2014	37.09	37.14	36.93	37.14	572,770	-0.43(-1.14%)
Jun 20, 2014	37.49	37.69	37.46	37.57	472,247	+0.26(+0.70%)
Jun 19, 2014	37.26	37.37	37.21	37.31	416,208	+0.25(+0.67%)
Jun 18, 2014	37.04	37.12	36.87	37.06	425,687	-0.02(-0.05%)
Jun 17, 2014	36.99	37.14	36.99	37.08	806,730	-0.15(-0.40%)
Jun 16, 2014	37.03	37.26	36.98	37.23	957,937	+0.30(+0.81%)
Jun 13, 2014	37.03	37.06	36.87	36.93	467,123	-0.44(-1.18%)
Jun 12, 2014	37.39	37.50	37.32	37.37	535,910	-0.23(-0.61%)
Jun 11, 2014	37.77	37.79	37.55	37.60	1,540,314	-0.47(-1.23%)
Jun 10, 2014	37.81	38.15	37.78	38.07	2,249,468	+0.49(+1.30%)
Jun 06, 2014	37.40	37.58	37.26	37.58	1,957,556	-0.16(-0.42%)
Jun 05, 2014	37.51	37.74	37.41	37.74	978,637	+0.26(+0.69%)
Jun 04, 2014	37.49	37.60	37.37	37.48	871,665	+0.00(+0.00%)
Jun 03, 2014	37.28	37.60	37.23	37.48	2,117,748	-0.07(-0.19%)
Jun 02, 2014	37.31	37.55	37.30	37.55	772,942	+0.66(+1.79%)
May 30, 2014	36.94	37.05	36.87	36.89	561,310	-0.23(-0.62%)
May 29, 2014	36.94	37.12	36.88	37.12	331,024	+0.28(+0.76%)
May 28, 2014	36.94	37.00	36.83	36.84	480,021	-0.35(-0.94%)
May 27, 2014	37.12	37.24	37.05	37.19	601,818	-0.23(-0.61%)
May 23, 2014		37.42	37.42	37.42	0	+0.00(+0.01%)
May 22, 2014	37.05	37.58	36.92	37.42	596,565	+0.26(+0.71%)
May 21, 2014	37.21	37.31	37.11	37.15	1,177,805	-0.08(-0.23%)
May 20, 2014	37.29	37.42	37.15	37.24	727,638	-0.51(-1.34%)
May 19, 2014	37.71	37.86	37.57	37.74	566,406	+0.02(+0.05%)
May 16, 2014	37.73	37.78	37.42	37.72	834,127	+0.32(+0.86%)
May 15, 2014	37.23	37.44	37.07	37.40	503,802	+0.65(+1.77%)
May 14, 2014	36.80	36.99	36.73	36.75	1,703,609	+0.44(+1.21%)
May 13, 2014	36.09	36.31	35.95	36.31	533,425	+0.16(+0.44%)
May 12, 2014	36.03	36.16	35.90	36.15	1,203,840	+0.05(+0.14%)
May 09, 2014	35.97	36.19	35.83	36.10	623,268	+0.28(+0.80%)
May 08, 2014	36.04	36.19	35.77	35.81	575,799	-0.14(-0.38%)
May 07, 2014	36.19	36.22	35.85	35.95	775,935	-0.14(-0.39%)
May 06, 2014	36.03	36.17	35.94	36.09	426,995	+0.07(+0.19%)
May 05, 2014	35.81	36.11	35.77	36.02	421,737	-0.25(-0.69%)
May 02, 2014	36.33	36.44	36.15	36.27	1,302,450	-0.39(-1.06%)

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

Jeff Cooper on S&P 2000: Be Careful What You Wish For Only on MV PRO

Todd Harrison: Mapping the Stock Market's Four Primary Metrics Only on MV PRO

9 Weeks to Better Options Trading: The Power of Calendar Spreads

3 Unique ETFs With High Monthly Dividend Yields Only on MV PRO

Peter Tchir: What Does the Fed Actually Own? Only on MV PRO

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE