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

Thermo Fisher Scientific (NY: TMO )

572.63 -3.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 453.12 462.55 451.06 460.96 2,579,335 +11.48(+2.55%)
Nov 27, 2020 449.56 450.67 438.18 449.48 907,451 +4.91(+1.10%)
Nov 25, 2020 434.69 445.79 434.39 444.57 2,673,329 +8.81(+2.02%)
Nov 24, 2020 440.46 441.67 432.00 435.76 2,857,210 -6.41(-1.45%)
Nov 23, 2020 450.57 451.98 437.94 442.17 2,270,901 -4.97(-1.11%)
Nov 20, 2020 448.86 453.32 445.86 447.14 1,885,109 -2.04(-0.45%)
Nov 19, 2020 454.96 455.72 446.16 449.18 2,110,807 -1.07(-0.24%)
Nov 18, 2020 475.76 477.27 447.83 450.25 3,558,012 -24.61(-5.18%)
Nov 17, 2020 474.95 479.74 473.00 474.86 1,560,075 -1.97(-0.41%)
Nov 16, 2020 491.44 491.44 475.98 476.83 1,751,800 -7.53(-1.56%)
Nov 13, 2020 488.73 490.08 481.87 484.36 1,171,031 +2.01(+0.42%)
Nov 12, 2020 480.80 493.72 478.72 482.35 1,476,603 +2.54(+0.53%)
Nov 11, 2020 467.98 484.32 465.01 479.81 1,934,534 +15.28(+3.29%)
Nov 10, 2020 476.21 479.79 458.00 464.54 3,405,844 -16.26(-3.38%)
Nov 09, 2020 517.27 518.48 480.12 480.79 4,227,907 -42.30(-8.09%)
Nov 06, 2020 514.09 527.96 510.05 523.10 1,379,031 +12.79(+2.51%)
Nov 05, 2020 520.46 525.29 507.32 510.31 1,537,043 +3.76(+0.74%)
Nov 04, 2020 495.67 513.52 494.90 506.55 2,320,213 +19.30(+3.96%)
Nov 03, 2020 486.77 497.39 484.66 487.25 1,725,258 +10.86(+2.28%)
Nov 02, 2020 474.66 485.09 473.42 476.39 1,670,475 +7.37(+1.57%)
Oct 30, 2020 465.00 471.36 461.47 469.03 1,262,725 +1.23(+0.26%)
Oct 29, 2020 475.50 475.82 467.03 467.80 1,341,726 -4.79(-1.01%)
Oct 28, 2020 478.18 482.02 471.61 472.59 1,687,871 -12.48(-2.57%)
Oct 27, 2020 480.80 486.46 479.90 485.07 1,343,723 +6.81(+1.42%)
Oct 26, 2020 470.96 478.44 470.89 478.26 1,322,318 +2.24(+0.47%)
Oct 23, 2020 476.84 479.52 469.39 476.02 1,174,562 -1.80(-0.38%)
Oct 22, 2020 467.61 480.80 466.04 477.82 1,467,322 +13.12(+2.82%)
Oct 21, 2020 470.89 474.85 458.41 464.70 2,232,091 +3.47(+0.75%)
Oct 20, 2020 457.28 466.31 457.18 461.24 1,091,516 +3.94(+0.86%)
Oct 19, 2020 464.81 467.18 454.82 457.30 1,259,741 -7.24(-1.56%)
Oct 16, 2020 464.15 469.74 463.45 464.54 1,079,540 +4.00(+0.87%)
Oct 15, 2020 457.97 461.97 454.40 460.54 944,793 -2.43(-0.52%)
Oct 14, 2020 462.97 468.35 460.28 462.97 859,607 -0.52(-0.11%)
Oct 13, 2020 462.85 466.79 461.98 463.49 924,446 +0.80(+0.17%)
Oct 12, 2020 461.75 467.24 458.51 462.68 935,247 +2.00(+0.43%)
Oct 09, 2020 453.43 461.37 451.35 460.68 1,075,303 +11.06(+2.46%)
Oct 08, 2020 450.82 450.82 443.30 449.62 838,656 +1.17(+0.26%)
Oct 07, 2020 444.01 452.01 444.01 448.45 1,021,763 +6.41(+1.45%)
Oct 06, 2020 447.95 448.09 441.42 442.03 1,208,522 -4.74(-1.06%)
Oct 05, 2020 436.19 447.84 436.19 446.77 1,159,169 +15.48(+3.59%)
Oct 02, 2020 430.45 437.98 429.26 431.30 957,282 -3.11(-0.72%)
Oct 01, 2020 442.11 448.77 432.34 434.41 1,464,953 -3.29(-0.75%)
Sep 30, 2020 432.82 440.95 431.31 437.70 1,529,606 +7.12(+1.65%)
Sep 29, 2020 427.04 432.52 426.28 430.58 919,907 +5.90(+1.39%)
Sep 28, 2020 422.82 427.39 420.37 424.68 1,120,386 +6.05(+1.44%)
Sep 25, 2020 412.17 421.12 409.23 418.64 1,122,612 +4.11(+0.99%)
Sep 24, 2020 415.86 417.47 411.98 414.52 912,599 -2.60(-0.62%)
Sep 23, 2020 427.04 428.02 416.56 417.12 974,967 -9.40(-2.20%)
Sep 22, 2020 420.23 427.58 418.47 426.52 1,178,778 +4.73(+1.12%)
Sep 21, 2020 421.07 422.54 411.88 421.79 1,294,411 -3.55(-0.83%)
Sep 18, 2020 423.05 430.09 422.39 425.34 1,752,865 -3.85(-0.90%)
Sep 17, 2020 427.43 434.46 425.32 429.18 1,315,650 -0.94(-0.22%)
Sep 16, 2020 434.99 436.96 428.88 430.13 1,858,769 -1.21(-0.28%)
Sep 15, 2020 431.87 433.69 429.40 431.34 1,303,854 +0.99(+0.23%)
Sep 14, 2020 431.67 436.04 429.27 430.34 1,061,509 +3.16(+0.74%)
Sep 11, 2020 421.70 430.02 421.10 427.18 1,759,311 +11.30(+2.72%)
Sep 10, 2020 419.84 425.41 414.08 415.89 1,554,818 +1.40(+0.34%)
Sep 09, 2020 406.82 418.60 406.14 414.49 1,681,323 +12.90(+3.21%)
Sep 08, 2020 404.25 405.07 397.56 401.59 1,529,251 -4.64(-1.14%)
Sep 04, 2020 415.79 416.12 397.39 406.23 2,209,534 -9.60(-2.31%)
Sep 03, 2020 434.10 434.91 410.69 415.83 1,900,333 -21.19(-4.85%)
Sep 02, 2020 430.52 437.91 426.18 437.02 1,232,937 +7.26(+1.69%)
Sep 01, 2020 428.19 431.76 426.61 429.76 1,503,821 +4.71(+1.11%)
Aug 31, 2020 421.59 429.48 421.02 425.05 1,572,051 +4.46(+1.06%)
Aug 28, 2020 416.15 420.84 411.37 420.59 1,337,246 +3.91(+0.94%)
Aug 27, 2020 405.55 419.94 398.98 416.68 2,111,311 -5.07(-1.20%)
Aug 26, 2020 417.57 423.72 416.79 421.75 954,690 +3.33(+0.80%)
Aug 25, 2020 416.31 419.57 414.47 418.42 972,507 +2.51(+0.60%)
Aug 24, 2020 425.62 428.42 412.64 415.92 1,212,157 -8.73(-2.06%)
Aug 21, 2020 419.02 425.99 417.16 424.64 1,313,327 +6.40(+1.53%)
Aug 20, 2020 415.99 419.21 414.75 418.24 937,284 +1.48(+0.35%)
Aug 19, 2020 415.43 419.52 412.01 416.77 1,241,498 +3.29(+0.80%)
Aug 18, 2020 413.88 416.06 412.52 413.48 1,046,882 +0.50(+0.12%)
Aug 17, 2020 412.19 415.90 410.80 412.98 1,237,097 +3.01(+0.73%)
Aug 14, 2020 410.91 412.66 406.98 409.97 906,400 -2.81(-0.68%)
Aug 13, 2020 408.25 413.82 408.25 412.79 1,090,524 +0.43(+0.10%)
Aug 12, 2020 405.15 414.21 403.51 412.36 1,070,258 +8.85(+2.19%)
Aug 11, 2020 405.62 406.40 397.55 403.51 1,350,104 -2.89(-0.71%)
Aug 10, 2020 410.32 411.41 404.53 406.40 1,217,247 -4.13(-1.01%)
Aug 07, 2020 410.21 413.04 407.76 410.54 1,016,004 -1.39(-0.34%)
Aug 06, 2020 415.17 416.36 405.26 411.92 1,241,348 -4.13(-0.99%)
Aug 05, 2020 413.09 416.47 412.05 416.06 928,259 +4.14(+1.01%)
Aug 04, 2020 415.09 415.09 408.99 411.91 919,726 -3.34(-0.80%)
Aug 03, 2020 414.42 419.82 413.38 415.25 1,059,122 +5.09(+1.24%)
Jul 31, 2020 405.27 410.57 403.85 410.16 1,229,156 +3.36(+0.83%)
Jul 30, 2020 401.60 408.92 400.74 406.80 1,153,409 +1.29(+0.32%)
Jul 29, 2020 406.74 410.21 404.46 405.51 1,109,465 +1.88(+0.47%)
Jul 28, 2020 407.85 411.12 402.90 403.63 1,117,258 -6.02(-1.47%)
Jul 27, 2020 400.70 412.71 400.65 409.65 1,324,932 +7.00(+1.74%)
Jul 24, 2020 399.68 403.56 395.50 402.66 1,335,833 -4.06(-1.00%)
Jul 23, 2020 414.31 416.09 405.36 406.72 1,536,466 -0.28(-0.07%)
Jul 22, 2020 406.09 417.13 402.78 407.00 2,305,206 +7.60(+1.90%)
Jul 21, 2020 401.72 405.94 398.40 399.40 1,500,742 +0.12(+0.03%)
Jul 20, 2020 394.26 401.49 393.55 399.28 1,525,185 +7.50(+1.91%)
Jul 17, 2020 390.21 394.85 387.13 391.78 1,217,752 +2.95(+0.76%)
Jul 16, 2020 389.33 389.91 384.38 388.83 1,011,916 -0.28(-0.07%)
Jul 15, 2020 389.10 390.63 384.30 389.10 1,147,689 +5.19(+1.35%)
Jul 14, 2020 375.46 384.78 371.70 383.91 877,209 +8.45(+2.25%)
Jul 13, 2020 381.14 386.82 375.00 375.46 1,062,576 -3.61(-0.95%)
Jul 10, 2020 385.21 387.99 378.24 379.07 992,590 -5.05(-1.32%)
Jul 09, 2020 382.04 387.80 380.03 384.12 928,655 +1.03(+0.27%)
Jul 08, 2020 381.02 391.38 379.03 383.09 1,470,251 +6.32(+1.68%)
Jul 07, 2020 377.64 382.21 376.20 376.77 1,380,983 -2.00(-0.53%)
Jul 06, 2020 366.87 383.03 366.62 378.77 1,876,389 +16.23(+4.48%)
Jul 02, 2020 358.73 366.43 358.69 362.54 1,138,122 +6.06(+1.70%)
Jul 01, 2020 360.43 360.43 353.73 356.48 1,614,994 -2.55(-0.71%)
Jun 30, 2020 347.25 360.64 346.39 359.02 1,726,088 +11.44(+3.29%)
Jun 29, 2020 350.20 350.20 345.84 347.59 966,134 -0.15(-0.04%)
Jun 26, 2020 349.27 352.44 345.07 347.74 1,671,709 -0.80(-0.23%)
Jun 25, 2020 344.60 348.95 340.05 348.54 1,306,890 +3.77(+1.09%)
Jun 24, 2020 352.23 352.45 343.08 344.77 1,910,214 -8.78(-2.48%)
Jun 23, 2020 351.75 354.72 349.80 353.55 1,696,144 +4.62(+1.32%)
Jun 22, 2020 349.33 350.33 345.40 348.94 1,148,632 -0.56(-0.16%)
Jun 19, 2020 351.23 351.75 344.97 349.50 2,348,003 +5.24(+1.52%)
Jun 18, 2020 345.56 348.87 343.82 344.26 1,140,299 -2.39(-0.69%)
Jun 17, 2020 346.80 349.75 344.07 346.65 1,314,594 +2.61(+0.76%)
Jun 16, 2020 343.70 345.42 338.33 344.04 1,563,445 +6.34(+1.88%)
Jun 15, 2020 330.79 339.67 330.79 337.70 1,647,153 +1.05(+0.31%)
Jun 12, 2020 339.38 342.17 327.54 336.65 1,537,076 +3.51(+1.05%)
Jun 11, 2020 348.51 349.12 332.38 333.14 1,664,030 -16.20(-4.64%)
Jun 10, 2020 345.95 351.13 344.44 349.34 1,151,922 +5.10(+1.48%)
Jun 09, 2020 346.65 348.74 343.42 344.24 1,688,824 -2.21(-0.64%)
Jun 08, 2020 346.93 350.33 344.66 346.45 1,327,860 -4.28(-1.22%)
Jun 05, 2020 344.74 352.93 342.18 350.73 1,728,954 +5.99(+1.74%)
Jun 04, 2020 340.55 346.36 340.55 344.74 1,780,939 +0.95(+0.28%)
Jun 03, 2020 347.97 349.13 342.00 343.79 1,221,661 -2.87(-0.83%)
Jun 02, 2020 345.89 347.36 343.28 346.66 1,178,013 +0.75(+0.22%)
Jun 01, 2020 344.59 347.69 344.19 345.90 854,077 +0.14(+0.04%)
May 29, 2020 341.71 346.32 337.22 345.77 1,564,137 +6.39(+1.88%)
May 28, 2020 337.60 342.49 336.35 339.38 1,303,201 +5.34(+1.60%)
May 27, 2020 333.21 334.14 321.17 334.04 1,761,719 +4.73(+1.44%)
May 26, 2020 342.86 343.81 328.75 329.31 1,664,056 -7.61(-2.26%)
May 22, 2020 334.11 337.47 332.23 336.92 1,109,075 +4.46(+1.34%)
May 21, 2020 336.93 338.62 331.47 332.46 1,187,546 -5.35(-1.58%)
May 20, 2020 341.66 342.47 337.47 337.81 1,365,682 -1.61(-0.48%)
May 19, 2020 342.61 343.85 338.06 339.42 1,213,103 -4.15(-1.21%)
May 18, 2020 344.59 348.41 343.33 343.57 1,409,851 +4.01(+1.18%)
May 15, 2020 334.19 339.83 332.08 339.56 1,630,387 +5.57(+1.67%)
May 14, 2020 327.34 334.49 325.16 333.98 1,159,052 +3.17(+0.96%)
May 13, 2020 331.89 336.86 327.58 330.81 1,809,094 +2.35(+0.71%)
May 12, 2020 337.04 338.26 328.47 328.47 1,524,986 -8.59(-2.55%)
May 11, 2020 328.09 338.00 327.86 337.05 1,326,906 +7.31(+2.22%)
May 08, 2020 340.49 340.49 327.12 329.75 1,632,003 -6.01(-1.79%)
May 07, 2020 335.97 338.96 331.97 335.75 1,812,903 +3.89(+1.17%)
May 06, 2020 334.22 335.67 331.80 331.86 1,227,597 -1.16(-0.35%)
May 05, 2020 328.69 336.65 325.71 333.02 1,151,185 +9.51(+2.94%)
May 04, 2020 325.93 327.65 322.14 323.52 1,200,794 -3.06(-0.94%)
May 01, 2020 327.14 331.16 323.35 326.58 1,619,076 -4.82(-1.46%)
Apr 30, 2020 328.52 334.49 328.15 331.40 2,236,965 -0.93(-0.28%)
Apr 29, 2020 330.20 334.07 325.45 332.33 1,955,825 +3.13(+0.95%)
Apr 28, 2020 339.35 343.49 324.88 329.20 2,384,776 -10.15(-2.99%)
Apr 27, 2020 327.25 340.07 326.83 339.35 1,897,188 +13.87(+4.26%)
Apr 24, 2020 319.45 326.71 317.10 325.48 2,007,586 +8.11(+2.56%)
Apr 23, 2020 332.11 334.00 316.73 317.37 2,694,365 -14.93(-4.49%)
Apr 22, 2020 320.38 334.23 318.27 332.30 2,345,093 +15.81(+5.00%)
Apr 21, 2020 321.62 321.62 313.26 316.49 2,205,351 -7.47(-2.30%)
Apr 20, 2020 326.09 328.50 322.36 323.95 1,734,939 -4.38(-1.33%)
Apr 17, 2020 330.94 331.04 323.90 328.33 2,077,572 +2.71(+0.83%)
Apr 16, 2020 325.28 327.50 321.01 325.62 1,848,315 +2.98(+0.92%)
Apr 15, 2020 317.85 323.94 317.57 322.63 1,668,684 -0.54(-0.17%)
Apr 14, 2020 318.40 324.20 316.69 323.17 1,528,127 +10.94(+3.50%)
Apr 13, 2020 311.30 313.77 306.15 312.23 1,563,272 -2.04(-0.65%)
Apr 09, 2020 304.53 315.08 302.06 314.27 2,469,616 +10.13(+3.33%)
Apr 08, 2020 294.73 306.05 287.67 304.14 2,017,670 +10.47(+3.56%)
Apr 07, 2020 309.08 314.43 293.17 293.67 2,147,665 -7.35(-2.44%)
Apr 06, 2020 291.72 303.72 289.30 301.02 2,461,948 +21.58(+7.72%)
Apr 03, 2020 280.18 284.68 276.06 279.44 1,333,375 -5.29(-1.86%)
Apr 02, 2020 269.37 285.17 269.36 284.73 1,683,120 +12.23(+4.49%)
Apr 01, 2020 273.80 280.21 267.75 272.50 1,946,531 -8.32(-2.96%)
Mar 31, 2020 281.03 283.52 277.56 280.82 3,307,517 -1.35(-0.48%)
Mar 30, 2020 275.56 283.37 273.73 282.17 2,009,759 +10.52(+3.87%)
Mar 27, 2020 270.95 280.39 269.43 271.65 2,337,521 -8.72(-3.11%)
Mar 26, 2020 272.07 282.31 267.65 280.37 2,884,383 +11.36(+4.22%)
Mar 25, 2020 275.28 282.95 267.48 269.02 3,106,256 -10.25(-3.67%)
Mar 24, 2020 260.97 281.21 258.74 279.26 2,718,344 +26.47(+10.47%)
Mar 23, 2020 269.57 272.30 247.76 252.80 3,511,508 -22.84(-8.29%)
Mar 20, 2020 274.74 282.65 265.52 275.64 3,752,294 -2.45(-0.88%)
Mar 19, 2020 295.10 297.04 275.01 278.09 3,546,078 -21.92(-7.31%)
Mar 18, 2020 281.57 300.03 277.51 300.01 4,615,847 +6.61(+2.25%)
Mar 17, 2020 295.06 311.08 283.77 293.40 5,304,969 -3.64(-1.23%)
Mar 16, 2020 268.87 297.05 262.64 297.05 3,802,826 -0.13(-0.04%)
Mar 13, 2020 294.73 298.20 269.55 297.18 4,579,304 +15.86(+5.64%)
Mar 12, 2020 271.37 292.65 265.71 281.31 4,567,490 -5.01(-1.75%)
Mar 11, 2020 296.25 297.06 282.24 286.32 2,593,901 -18.13(-5.95%)
Mar 10, 2020 302.53 304.71 289.98 304.45 2,736,483 +12.22(+4.18%)
Mar 09, 2020 290.77 295.27 284.99 292.23 2,547,029 -15.65(-5.08%)
Mar 06, 2020 301.83 309.41 299.53 307.88 1,943,345 -1.70(-0.55%)
Mar 05, 2020 315.30 320.27 306.82 309.58 2,215,860 -13.61(-4.21%)
Mar 04, 2020 315.17 324.42 311.50 323.19 3,075,993 +16.11(+5.25%)
Mar 03, 2020 312.29 321.55 304.20 307.08 3,937,532 +5.34(+1.77%)
Mar 02, 2020 287.95 301.74 285.81 301.74 2,770,266 +14.01(+4.87%)
Feb 28, 2020 282.69 292.67 281.82 287.73 4,004,030 -6.21(-2.11%)
Feb 27, 2020 300.79 308.42 293.87 293.94 2,255,784 -11.95(-3.91%)
Feb 26, 2020 305.48 315.27 305.05 305.89 1,965,547 -0.47(-0.15%)
Feb 25, 2020 321.35 323.52 304.12 306.36 2,403,731 -13.38(-4.18%)
Feb 24, 2020 320.83 322.72 317.13 319.73 2,666,493 -11.67(-3.52%)
Feb 21, 2020 330.38 332.05 329.58 331.40 1,556,454 -1.11(-0.33%)
Feb 20, 2020 336.41 337.74 329.68 332.51 1,521,744 -3.64(-1.08%)
Feb 19, 2020 334.52 336.69 331.76 336.15 1,202,095 +2.35(+0.70%)
Feb 18, 2020 334.56 334.77 330.97 333.80 1,478,015 -1.80(-0.54%)
Feb 14, 2020 333.00 335.81 331.51 335.60 1,483,382 +3.56(+1.07%)
Feb 13, 2020 329.97 333.84 328.00 332.04 1,576,741 +1.01(+0.30%)
Feb 12, 2020 335.39 337.35 330.33 331.03 1,969,256 -3.18(-0.95%)
Feb 11, 2020 333.00 334.60 331.47 334.21 1,827,736 +3.80(+1.15%)
Feb 10, 2020 321.14 331.19 321.14 330.41 1,800,655 +7.65(+2.37%)
Feb 07, 2020 326.51 326.95 321.40 322.76 1,594,052 -5.73(-1.74%)
Feb 06, 2020 329.73 330.91 327.96 328.49 1,653,704 -0.49(-0.15%)
Feb 05, 2020 326.77 330.12 325.66 328.98 1,805,692 +6.46(+2.00%)
Feb 04, 2020 318.44 325.17 317.62 322.51 2,041,295 +7.54(+2.39%)
Feb 03, 2020 313.46 318.16 311.78 314.97 2,722,719 +5.09(+1.64%)
Jan 31, 2020 318.82 319.56 307.63 309.88 2,651,633 -6.60(-2.09%)
Jan 30, 2020 318.60 321.56 313.65 316.48 3,709,219 -13.88(-4.20%)
Jan 29, 2020 332.08 334.07 329.87 330.36 1,449,745 +0.62(+0.19%)
Jan 28, 2020 328.72 330.90 325.74 329.74 1,684,788 +2.28(+0.70%)
Jan 27, 2020 323.90 329.10 323.26 327.46 1,249,328 -2.69(-0.82%)
Jan 24, 2020 333.56 334.13 328.01 330.15 955,905 -1.68(-0.51%)
Jan 23, 2020 335.93 336.30 329.35 331.83 1,226,763 -4.62(-1.37%)
Jan 22, 2020 334.21 338.64 333.96 336.45 932,382 +2.76(+0.83%)
Jan 21, 2020 336.01 338.10 333.22 333.69 1,355,027 -1.91(-0.57%)
Jan 17, 2020 333.80 335.75 331.73 335.60 1,112,056 +2.42(+0.73%)
Jan 16, 2020 333.63 334.63 331.31 333.18 851,028 +1.52(+0.46%)
Jan 15, 2020 329.48 333.33 329.48 331.66 1,365,025 +2.37(+0.72%)
Jan 14, 2020 326.98 331.55 324.57 329.28 1,081,196 +0.77(+0.24%)
Jan 13, 2020 325.41 328.58 323.26 328.51 1,393,846 +3.25(+1.00%)
Jan 10, 2020 327.88 328.47 324.24 325.25 809,962 -0.87(-0.27%)
Jan 09, 2020 325.90 327.36 323.81 326.12 911,529 +2.09(+0.64%)
Jan 08, 2020 322.73 327.10 321.78 324.04 949,142 +0.51(+0.16%)
Jan 07, 2020 321.99 325.76 321.54 323.52 927,721 +1.82(+0.57%)
Jan 06, 2020 316.46 321.89 315.28 321.70 1,020,790 +2.30(+0.72%)
Jan 03, 2020 318.08 321.85 317.93 319.41 828,256 -3.51(-1.09%)
Jan 02, 2020 322.55 323.48 319.16 322.92 1,185,823 +1.49(+0.46%)
Dec 31, 2019 321.43 321.80 319.53 321.44 885,056 -0.17(-0.05%)
Dec 30, 2019 323.12 323.95 320.06 321.60 613,077 -1.49(-0.46%)
Dec 27, 2019 323.68 324.19 321.70 323.10 635,518 +0.83(+0.26%)
Dec 26, 2019 323.10 323.33 320.31 322.27 688,009 -0.79(-0.24%)
Dec 24, 2019 324.81 325.56 322.94 323.06 494,427 -1.51(-0.47%)
Dec 23, 2019 323.45 325.27 322.16 324.57 1,333,054 +1.31(+0.40%)
Dec 20, 2019 324.94 326.65 320.63 323.27 2,299,510 +3.43(+1.07%)
Dec 19, 2019 316.29 320.70 315.75 319.83 1,563,171 +3.61(+1.14%)
Dec 18, 2019 315.93 317.83 313.32 316.22 2,450,281 -0.19(-0.06%)
Dec 17, 2019 319.28 319.39 316.33 316.41 1,390,565 -1.65(-0.52%)
Dec 16, 2019 319.25 320.75 317.39 318.06 925,526 +1.14(+0.36%)
Dec 13, 2019 315.71 317.83 313.95 316.92 743,496 +1.13(+0.36%)
Dec 12, 2019 315.12 318.57 314.58 315.80 1,200,605 +1.26(+0.40%)
Dec 11, 2019 313.31 315.48 312.54 314.53 1,370,924 +0.98(+0.31%)
Dec 10, 2019 313.69 314.53 311.65 313.55 1,316,141 +0.65(+0.21%)
Dec 09, 2019 315.85 317.16 312.29 312.90 899,901 -3.65(-1.15%)
Dec 06, 2019 315.08 318.01 314.37 316.55 1,213,035 +4.07(+1.30%)
Dec 05, 2019 312.33 313.21 308.26 312.47 853,848 +0.36(+0.11%)
Dec 04, 2019 308.70 312.56 308.41 312.12 996,817 +2.72(+0.88%)
Dec 03, 2019 305.70 309.64 305.26 309.40 953,225 -0.15(-0.05%)
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.