Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roche Holding AG Basel American Depositary Shares (OP: RHHBY )

30.25 +0.23 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Jan 30, 2004 103.20 102.35 101.25 101.75 14,377 -1.45(-1.41%)
Jan 29, 2004 103.50 103.80 102.50 103.20 34,512 -0.30(-0.29%)
Jan 28, 2004 104.00 104.20 102.50 103.50 32,859 -0.50(-0.48%)
Jan 27, 2004 102.25 104.50 103.30 104.00 39,733 +1.75(+1.71%)
Jan 26, 2004 100.50 103.00 101.78 102.25 237,386 +1.75(+1.74%)
Jan 23, 2004 102.95 102.99 100.37 100.50 55,031 -2.45(-2.38%)
Jan 22, 2004 101.85 103.00 101.25 102.95 146,022 +1.10(+1.08%)
Jan 21, 2004 98.70 101.85 98.75 101.85 558,221 +3.15(+3.19%)
Jan 20, 2004 97.10 98.93 97.70 98.70 61,172 +1.60(+1.65%)
Jan 16, 2004 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
Jan 15, 2004 98.45 97.15 96.50 97.10 69,878 -1.35(-1.37%)
Jan 14, 2004 96.55 98.45 96.45 98.45 87,333 +1.90(+1.97%)
Jan 13, 2004 97.70 97.30 96.40 96.55 232,694 -1.15(-1.18%)
Jan 12, 2004 98.80 98.55 97.35 97.70 47,138 -1.10(-1.11%)
Jan 09, 2004 99.50 99.25 98.00 98.80 52,734 -0.80(-0.80%)
Jan 08, 2004 99.60 99.60 99.60 99.60 0 +0.00(+0.00%)
Jan 07, 2004 99.60 100.25 99.15 99.60 26,127 -0.65(-0.65%)
Dec 31, 2003 100.25 100.25 100.25 100.25 0 +0.00(+0.00%)
Dec 30, 2003 100.45 100.65 99.75 100.25 17,051 -0.20(-0.20%)
Dec 29, 2003 99.50 100.45 99.50 100.45 63,856 +0.95(+0.95%)
Dec 26, 2003 99.90 99.95 99.00 99.50 9,956 -0.40(-0.40%)
Dec 24, 2003 99.00 100.00 99.00 99.90 21,792 +0.90(+0.91%)
Dec 23, 2003 99.20 99.65 98.83 99.00 20,698 -0.20(-0.20%)
Dec 22, 2003 98.60 100.00 90.25 99.20 126,659 +0.60(+0.61%)
Dec 19, 2003 99.45 99.20 98.25 98.60 62,596 +2.10(+2.18%)
Dec 18, 2003 96.50 96.50 96.50 96.50 0 +0.50(+0.52%)
Dec 17, 2003 96.00 96.00 96.00 96.00 0 +0.25(+0.26%)
Dec 16, 2003 95.75 95.75 95.75 95.75 0 +0.25(+0.26%)
Dec 15, 2003 95.50 95.50 95.50 95.50 0 +1.40(+1.49%)
Dec 12, 2003 94.10 94.10 94.10 94.10 0 +0.60(+0.64%)
Dec 11, 2003 93.50 93.50 93.50 93.50 0 -0.05(-0.05%)
Dec 10, 2003 93.55 93.55 93.55 93.55 0 -0.20(-0.21%)
Dec 09, 2003 93.75 93.75 93.75 93.75 0 +0.45(+0.48%)
Dec 08, 2003 93.30 93.30 93.30 93.30 0 +0.00(+0.00%)
Dec 05, 2003 91.75 91.75 91.75 93.30 0 +1.68(+1.83%)
Dec 04, 2003 91.62 91.62 91.62 91.62 0 +0.62(+0.68%)
Dec 03, 2003 91.00 91.00 91.00 91.00 0 +0.15(+0.17%)
Dec 02, 2003 90.85 90.85 90.85 90.85 0 +0.35(+0.39%)
Dec 01, 2003 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Nov 28, 2003 90.25 90.50 89.75 90.50 9,357 +0.20(+0.22%)
Nov 26, 2003 90.30 90.30 90.30 90.30 0 -0.20(-0.22%)
Nov 25, 2003 90.50 90.50 90.50 90.50 0 +0.00(+0.00%)
Nov 24, 2003 90.50 90.50 90.50 90.50 0 +0.65(+0.72%)
Nov 21, 2003 89.85 89.85 89.85 89.85 0 +0.40(+0.45%)
Nov 20, 2003 89.45 89.45 89.45 89.45 0 -1.55(-1.70%)
Nov 19, 2003 91.00 91.00 91.00 91.00 0 +2.35(+2.65%)
Nov 18, 2003 88.65 88.65 88.65 88.65 0 -1.15(-1.28%)
Nov 17, 2003 89.80 89.80 89.80 89.80 0 +1.30(+1.47%)
Nov 14, 2003 88.50 88.50 88.50 88.50 0 +3.25(+3.81%)
Nov 13, 2003 85.25 85.25 85.25 85.25 0 +2.25(+2.71%)
Nov 12, 2003 83.00 83.00 83.00 83.00 0 +1.40(+1.72%)
Nov 11, 2003 81.60 81.60 81.60 81.60 0 -1.05(-1.27%)
Nov 10, 2003 82.65 82.65 82.65 82.65 0 +1.05(+1.29%)
Nov 07, 2003 81.60 81.60 81.60 81.60 0 +0.30(+0.37%)
Nov 06, 2003 81.30 81.30 81.30 81.30 0 +0.30(+0.37%)
Nov 05, 2003 81.00 81.00 81.00 81.00 0 -1.45(-1.76%)
Nov 04, 2003 82.45 82.45 82.45 82.45 0 -0.55(-0.66%)
Nov 03, 2003 83.00 83.00 83.00 83.00 0 -1.00(-1.19%)
Oct 31, 2003 84.00 84.00 84.00 84.00 0 +1.35(+1.63%)
Oct 30, 2003 82.65 82.65 82.65 82.65 0 +0.35(+0.43%)
Oct 29, 2003 82.30 82.30 82.30 82.30 0 -0.85(-1.02%)
Oct 28, 2003 83.15 83.15 83.15 83.15 0 -0.20(-0.24%)
Oct 27, 2003 83.35 83.35 83.35 83.35 0 -0.15(-0.18%)
Oct 24, 2003 83.50 83.50 83.50 83.50 0 -0.50(-0.60%)
Oct 23, 2003 84.00 84.00 84.00 84.00 0 -0.56(-0.66%)
Oct 22, 2003 84.56 84.56 84.56 84.56 0 +0.91(+1.09%)
Oct 21, 2003 83.65 83.65 83.65 83.65 0 +0.90(+1.09%)
Oct 20, 2003 82.75 82.75 82.75 82.75 0 -0.25(-0.30%)
Oct 17, 2003 83.00 83.00 83.00 83.00 0 -1.00(-1.19%)
Oct 16, 2003 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Oct 15, 2003 84.00 84.00 84.00 84.00 0 -0.20(-0.24%)
Oct 14, 2003 84.20 84.20 84.20 84.20 0 +0.30(+0.36%)
Oct 13, 2003 83.90 83.90 83.90 83.90 0 -0.35(-0.42%)
Oct 10, 2003 84.25 84.25 84.25 84.25 0 -0.10(-0.12%)
Oct 09, 2003 84.35 84.35 84.35 84.35 0 +0.60(+0.72%)
Oct 08, 2003 83.75 83.75 83.75 83.75 0 +0.40(+0.48%)
Oct 07, 2003 83.35 83.35 83.35 83.35 0 +0.60(+0.73%)
Oct 06, 2003 82.75 82.75 82.75 82.75 0 +0.55(+0.67%)
Oct 03, 2003 82.20 82.20 82.20 82.20 0 -0.95(-1.14%)
Oct 02, 2003 83.15 83.15 83.15 83.15 0 -0.05(-0.06%)
Oct 01, 2003 83.20 83.20 83.20 83.20 0 +0.30(+0.36%)
Sep 30, 2003 82.90 82.90 82.90 82.90 0 +0.30(+0.36%)
Sep 29, 2003 82.60 82.60 82.60 82.60 0 -1.60(-1.90%)
Sep 26, 2003 84.20 84.20 84.20 84.20 0 +0.80(+0.96%)
Sep 25, 2003 83.40 83.40 83.40 83.40 0 +0.00(+0.00%)
Sep 24, 2003 83.40 83.40 83.40 83.40 0 +0.20(+0.24%)
Sep 23, 2003 83.20 83.20 83.20 83.20 0 -1.25(-1.48%)
Sep 22, 2003 84.45 84.45 84.45 84.45 0 +0.75(+0.90%)
Sep 19, 2003 83.70 83.70 83.70 83.70 0 +0.10(+0.12%)
Sep 18, 2003 83.60 83.60 83.60 83.60 0 +0.20(+0.24%)
Sep 17, 2003 83.40 83.40 83.40 83.40 0 +0.55(+0.66%)
Sep 16, 2003 82.85 82.85 82.85 82.85 0 +0.70(+0.85%)
Sep 15, 2003 82.15 82.15 82.15 82.15 0 +0.45(+0.55%)
Sep 12, 2003 81.70 81.70 81.70 81.70 0 +1.00(+1.24%)
Sep 11, 2003 80.70 80.70 80.70 80.70 0 +0.20(+0.25%)
Sep 10, 2003 80.50 80.50 80.50 80.50 0 -0.35(-0.43%)
Sep 09, 2003 80.85 80.85 80.85 80.85 0 +0.75(+0.94%)
Sep 08, 2003 80.10 80.10 80.10 80.10 0 +1.85(+2.36%)
Sep 05, 2003 78.25 78.25 78.25 78.25 0 +1.35(+1.76%)
Sep 04, 2003 76.90 76.90 76.90 76.90 0 +0.65(+0.85%)
Sep 03, 2003 76.25 76.25 76.25 76.25 0 -0.75(-0.97%)
Sep 02, 2003 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Aug 29, 2003 77.00 77.00 77.00 77.00 0 -1.45(-1.85%)
Aug 28, 2003 78.45 78.45 78.45 78.45 0 +0.00(+0.00%)
Aug 27, 2003 78.45 78.45 78.45 78.45 0 -0.35(-0.44%)
Aug 26, 2003 78.80 78.80 78.80 78.80 0 -0.40(-0.51%)
Aug 25, 2003 79.20 79.20 79.20 79.20 0 -0.30(-0.38%)
Aug 22, 2003 79.50 79.50 79.50 79.50 0 -2.00(-2.45%)
Aug 19, 2003 81.50 81.50 81.50 81.50 0 -0.60(-0.73%)
Aug 18, 2003 82.10 82.10 82.10 82.10 0 +0.60(+0.74%)
Aug 15, 2003 81.50 81.50 81.50 81.50 0 +0.20(+0.25%)
Aug 14, 2003 81.30 81.30 81.30 81.30 0 -0.65(-0.79%)
Aug 13, 2003 81.95 81.95 81.95 81.95 0 -0.30(-0.36%)
Aug 12, 2003 82.25 82.25 82.25 82.25 0 +0.50(+0.61%)
Aug 11, 2003 81.75 81.75 81.75 81.75 0 +0.10(+0.12%)
Aug 08, 2003 81.65 81.65 81.65 81.65 0 -0.45(-0.55%)
Aug 07, 2003 82.10 82.10 82.10 82.10 0 -0.85(-1.02%)
Aug 06, 2003 82.95 82.95 82.95 82.95 0 -0.80(-0.96%)
Aug 05, 2003 83.75 83.75 83.75 83.75 0 +0.35(+0.42%)
Aug 04, 2003 83.40 83.40 83.40 83.40 0 -0.10(-0.12%)
Aug 01, 2003 83.50 83.50 83.50 83.50 0 -0.05(-0.06%)
Jul 31, 2003 83.55 83.55 83.55 83.55 0 +0.55(+0.66%)
Jul 30, 2003 83.00 83.00 83.00 83.00 0 +0.00(+0.00%)
Jul 29, 2003 83.00 83.00 83.00 83.00 0 +0.25(+0.30%)
Jul 28, 2003 82.75 82.75 82.75 82.75 0 -0.65(-0.78%)
Jul 25, 2003 83.40 83.40 83.40 83.40 0 +1.50(+1.83%)
Jul 24, 2003 81.90 81.90 81.90 81.90 0 +3.50(+4.46%)
Jul 23, 2003 78.40 78.40 78.40 78.40 0 -1.25(-1.57%)
Jul 22, 2003 79.65 79.65 79.65 79.65 0 +0.05(+0.06%)
Jul 21, 2003 79.60 79.60 79.60 79.60 0 +0.30(+0.38%)
Jul 18, 2003 79.30 79.30 79.30 79.30 0 +0.35(+0.44%)
Jul 17, 2003 78.95 78.95 78.95 78.95 0 -1.30(-1.62%)
Jul 16, 2003 80.25 80.25 80.25 80.25 0 -1.60(-1.95%)
Jul 15, 2003 81.85 81.85 81.85 81.85 0 +0.30(+0.37%)
Jul 14, 2003 81.55 81.55 81.55 81.55 0 +0.00(+0.00%)
Jul 11, 2003 81.55 81.55 81.55 81.55 0 +0.00(+0.00%)
Jul 10, 2003 81.55 81.55 81.55 81.55 0 +1.45(+1.81%)
Jul 09, 2003 80.10 80.10 80.10 80.10 0 +0.30(+0.38%)
Jul 08, 2003 79.80 79.80 79.80 79.80 0 +0.30(+0.38%)
Jul 07, 2003 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Jul 03, 2003 78.25 79.50 78.00 79.50 21,000 +1.80(+2.32%)
Jul 02, 2003 77.70 77.70 77.70 77.70 0 -0.70(-0.89%)
Jul 01, 2003 78.40 78.40 78.40 78.40 0 +0.40(+0.51%)
Jun 30, 2003 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Jun 27, 2003 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Jun 26, 2003 78.00 78.00 78.00 78.00 0 +0.65(+0.84%)
Jun 25, 2003 77.35 77.35 77.35 77.35 0 -2.15(-2.70%)
Jun 24, 2003 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
Jun 23, 2003 79.50 79.50 79.50 79.50 0 -1.25(-1.55%)
Jun 20, 2003 80.75 80.75 80.75 80.75 0 +0.00(+0.00%)
Jun 19, 2003 80.75 80.75 80.75 80.75 0 -0.45(-0.55%)
Jun 18, 2003 81.20 81.20 81.20 81.20 0 +0.80(+1.00%)
Jun 17, 2003 80.40 80.40 80.40 80.40 0 +1.90(+2.42%)
Jun 16, 2003 78.50 78.50 78.50 78.50 0 +0.10(+0.13%)
Jun 13, 2003 78.40 78.40 78.40 78.40 0 +1.40(+1.82%)
Jun 12, 2003 77.00 77.00 77.00 77.00 0 +0.50(+0.65%)
Jun 11, 2003 76.50 76.50 76.50 76.50 0 +0.15(+0.20%)
Jun 10, 2003 76.35 76.35 76.35 76.35 0 +0.25(+0.33%)
Jun 09, 2003 76.10 76.10 76.10 76.10 0 -1.80(-2.31%)
Jun 06, 2003 77.90 77.90 77.90 77.90 0 -0.10(-0.13%)
Jun 05, 2003 78.00 78.00 78.00 78.00 0 +1.45(+1.89%)
Jun 04, 2003 76.55 76.55 76.55 76.55 0 -2.15(-2.73%)
Jun 03, 2003 78.70 78.70 78.70 78.70 0 +2.60(+3.42%)
Jun 02, 2003 76.10 76.10 76.10 76.10 0 -0.65(-0.85%)
May 30, 2003 76.75 76.75 76.75 76.75 0 +0.35(+0.46%)
May 29, 2003 76.40 76.40 76.40 76.40 0 +1.20(+1.60%)
May 28, 2003 75.20 75.20 75.20 75.20 0 +0.95(+1.28%)
May 23, 2003 74.25 74.25 74.25 74.25 0 +1.90(+2.63%)
May 22, 2003 72.35 72.35 72.35 72.35 0 +0.20(+0.28%)
May 21, 2003 72.15 72.15 72.15 72.15 0 +3.30(+4.79%)
May 20, 2003 68.85 68.85 68.85 68.85 0 +3.40(+5.19%)
May 19, 2003 65.45 65.45 65.45 65.45 0 +0.00(+0.00%)
May 16, 2003 65.45 65.45 65.45 65.45 0 -0.80(-1.21%)
May 15, 2003 66.25 66.25 66.25 66.25 0 +1.25(+1.92%)
May 14, 2003 65.00 65.00 65.00 65.00 0 +0.50(+0.78%)
May 13, 2003 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
May 12, 2003 65.30 64.50 63.60 64.50 9,000 -0.50(-0.77%)
May 09, 2003 65.00 65.00 65.00 65.00 0 -1.90(-2.84%)
May 08, 2003 66.90 66.90 66.90 66.90 0 +0.45(+0.68%)
May 07, 2003 66.45 66.45 66.45 66.45 0 +1.60(+2.47%)
May 06, 2003 64.85 64.85 64.85 64.85 0 +1.05(+1.65%)
May 05, 2003 63.80 63.80 63.80 63.80 0 +0.20(+0.31%)
May 02, 2003 63.60 63.60 63.60 63.60 0 +0.10(+0.16%)
May 01, 2003 63.50 63.50 63.50 63.50 0 +1.80(+2.92%)
Apr 30, 2003 61.70 61.70 61.70 61.70 0 -0.80(-1.28%)
Apr 29, 2003 62.50 62.50 62.50 62.50 0 +0.25(+0.40%)
Apr 28, 2003 62.25 62.25 62.25 62.25 0 -0.70(-1.11%)
Apr 25, 2003 62.95 62.95 62.95 62.95 0 -0.65(-1.02%)
Apr 24, 2003 63.60 63.60 63.60 63.60 0 -0.05(-0.08%)
Apr 23, 2003 63.65 63.65 63.65 63.65 0 +1.35(+2.17%)
Apr 21, 2003 62.30 62.30 62.30 62.30 0 -0.70(-1.11%)
Apr 17, 2003 63.00 63.00 63.00 63.00 0 -1.20(-1.87%)
Apr 16, 2003 64.20 64.20 64.20 64.20 0 +1.10(+1.74%)
Apr 15, 2003 63.10 63.10 63.10 63.10 0 +0.35(+0.56%)
Apr 14, 2003 62.75 62.75 62.75 62.75 0 +1.45(+2.37%)
Apr 11, 2003 61.30 61.30 61.30 61.30 0 -3.70(-5.69%)
Apr 10, 2003 65.00 65.00 65.00 65.00 0 +1.40(+2.20%)
Apr 09, 2003 63.60 63.60 63.60 63.60 0 +0.00(+0.00%)
Apr 08, 2003 63.60 63.60 63.60 63.60 0 +1.55(+2.50%)
Apr 07, 2003 62.05 62.05 62.05 62.05 0 +0.00(+0.00%)
Apr 04, 2003 62.05 62.05 62.05 62.05 0 -0.30(-0.48%)
Apr 03, 2003 62.35 62.35 62.35 62.35 0 +1.35(+2.21%)
Apr 02, 2003 61.00 61.00 61.00 61.00 0 +0.80(+1.33%)
Apr 01, 2003 60.20 60.20 60.20 60.20 0 -0.45(-0.74%)
Mar 31, 2003 60.65 60.65 60.65 60.65 0 -0.05(-0.08%)
Mar 28, 2003 60.70 60.70 60.70 60.70 0 -1.80(-2.88%)
Mar 27, 2003 62.50 62.50 62.50 62.50 0 -0.70(-1.11%)
Mar 26, 2003 63.20 63.20 63.20 63.20 0 +1.00(+1.61%)
Mar 25, 2003 62.20 62.20 62.20 62.20 0 -2.65(-4.09%)
Mar 24, 2003 64.85 64.85 64.85 64.85 0 +2.10(+3.35%)
Mar 21, 2003 62.75 62.75 62.75 62.75 0 +0.60(+0.97%)
Mar 20, 2003 62.15 62.15 62.15 62.15 0 +1.75(+2.90%)
Mar 19, 2003 60.40 60.40 60.40 60.40 0 +0.90(+1.51%)
Mar 18, 2003 59.50 59.50 59.50 59.50 0 +1.30(+2.23%)
Mar 17, 2003 58.20 58.20 58.20 58.20 0 +2.50(+4.49%)
Mar 14, 2003 55.70 55.70 55.70 55.70 0 -1.50(-2.62%)
Mar 13, 2003 57.20 57.20 57.20 57.20 0 +0.00(+0.00%)
Mar 12, 2003 57.20 57.20 57.20 57.20 0 -2.10(-3.54%)
Mar 11, 2003 59.30 59.30 59.30 59.30 0 -2.30(-3.73%)
Mar 07, 2003 61.60 61.60 61.60 61.60 0 +1.10(+1.82%)
Mar 06, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 05, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 04, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 03, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 28, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 27, 2003 60.50 60.50 60.50 60.50 0 +2.85(+4.94%)
Feb 26, 2003 57.65 57.65 57.65 57.65 0 -2.00(-3.35%)
Feb 25, 2003 59.65 59.65 59.65 59.65 0 -2.25(-3.63%)
Feb 24, 2003 61.90 61.90 61.90 61.90 0 +0.65(+1.06%)
Feb 21, 2003 61.25 61.25 61.25 61.25 0 +0.95(+1.58%)
Feb 20, 2003 60.30 60.30 60.30 60.30 0 -1.55(-2.51%)
Feb 19, 2003 61.85 61.85 61.85 61.85 0 -0.40(-0.64%)
Feb 18, 2003 62.25 62.25 62.25 62.25 0 +0.35(+0.57%)
Feb 14, 2003 61.90 61.90 61.90 61.90 0 +0.65(+1.06%)
Feb 13, 2003 61.25 61.25 61.25 61.25 0 -1.75(-2.78%)
Feb 12, 2003 63.00 63.00 63.00 63.00 0 -1.50(-2.33%)
Feb 11, 2003 64.50 64.50 64.50 64.50 0 -2.30(-3.44%)
Feb 10, 2003 66.80 66.80 66.80 66.80 0 -0.50(-0.74%)
Feb 07, 2003 67.30 67.30 67.30 67.30 0 -1.90(-2.75%)
Feb 06, 2003 69.20 69.20 69.20 69.20 0 -0.80(-1.14%)
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.