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

Thermo Fisher Scientific (NY: TMO )

568.26 -3.98 (-0.70%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 14, 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 (%)
Apr 30, 2021 461.93 471.56 461.47 466.66 2,110,733 +5.80(+1.26%)
Apr 29, 2021 474.00 476.13 458.09 460.86 3,384,975 -21.25(-4.41%)
Apr 28, 2021 485.84 487.86 481.37 482.11 1,154,181 -4.39(-0.90%)
Apr 27, 2021 491.83 492.75 486.39 486.50 985,782 -3.79(-0.77%)
Apr 26, 2021 485.35 492.48 482.89 490.29 1,684,352 +5.90(+1.22%)
Apr 23, 2021 481.72 486.64 480.49 484.38 1,220,068 +3.85(+0.80%)
Apr 22, 2021 475.88 485.11 475.25 480.53 1,095,554 +3.77(+0.79%)
Apr 21, 2021 480.57 482.22 472.86 476.76 1,322,417 -1.94(-0.40%)
Apr 20, 2021 484.00 486.28 478.21 478.70 1,475,766 -5.24(-1.08%)
Apr 19, 2021 486.28 490.99 482.39 483.94 1,690,109 -5.24(-1.07%)
Apr 16, 2021 494.30 495.21 487.18 489.18 2,610,328 -1.45(-0.30%)
Apr 15, 2021 481.32 494.27 480.32 490.62 2,397,709 +16.22(+3.42%)
Apr 14, 2021 480.32 489.45 469.85 474.41 1,757,853 -6.76(-1.40%)
Apr 13, 2021 474.95 484.00 474.42 481.17 1,851,403 +8.80(+1.86%)
Apr 12, 2021 474.50 477.56 470.95 472.36 1,171,415 -2.88(-0.61%)
Apr 09, 2021 468.88 475.50 467.47 475.24 1,156,283 +7.31(+1.56%)
Apr 08, 2021 468.27 472.18 466.22 467.93 1,349,672 +5.09(+1.10%)
Apr 07, 2021 463.45 467.24 458.94 462.84 1,815,607 -2.34(-0.50%)
Apr 06, 2021 464.39 469.41 460.07 465.18 1,159,392 +3.32(+0.72%)
Apr 05, 2021 456.73 463.90 456.73 461.86 1,521,140 +9.02(+1.99%)
Apr 01, 2021 457.75 458.61 452.62 452.83 1,000,802 -0.08(-0.02%)
Mar 31, 2021 452.62 457.34 449.56 452.91 1,575,546 +4.87(+1.09%)
Mar 30, 2021 451.57 454.87 447.31 448.04 1,459,329 -7.05(-1.55%)
Mar 29, 2021 453.02 457.45 446.81 455.09 1,941,817 -1.48(-0.32%)
Mar 26, 2021 441.22 457.13 438.90 456.56 1,764,201 +17.63(+4.02%)
Mar 25, 2021 441.41 441.41 431.33 438.93 1,693,557 -3.06(-0.69%)
Mar 24, 2021 447.06 451.28 441.61 441.99 1,559,561 -6.59(-1.47%)
Mar 23, 2021 450.66 454.65 447.08 448.58 1,165,216 -2.63(-0.58%)
Mar 22, 2021 441.63 452.92 439.73 451.21 1,442,747 +9.58(+2.17%)
Mar 19, 2021 443.76 446.96 441.39 441.63 2,713,714 -0.73(-0.17%)
Mar 18, 2021 437.62 450.07 435.00 442.36 2,143,132 +3.12(+0.71%)
Mar 17, 2021 439.45 442.51 436.87 439.25 1,890,625 -3.79(-0.86%)
Mar 16, 2021 451.83 452.26 438.64 443.04 2,420,798 -6.34(-1.41%)
Mar 15, 2021 444.02 451.73 442.36 449.38 1,714,859 +2.57(+0.58%)
Mar 12, 2021 451.26 453.39 443.84 446.81 1,590,291 -9.95(-2.18%)
Mar 11, 2021 446.32 459.45 444.35 456.76 2,638,643 +19.27(+4.40%)
Mar 10, 2021 451.27 456.02 437.13 437.49 2,781,976 -6.96(-1.57%)
Mar 09, 2021 446.32 457.29 444.06 444.45 2,886,386 +8.19(+1.88%)
Mar 08, 2021 441.97 450.38 435.86 436.26 1,585,061 -6.96(-1.57%)
Mar 05, 2021 441.37 445.18 429.98 443.22 2,771,742 +5.37(+1.23%)
Mar 04, 2021 442.44 448.24 435.41 437.85 2,528,842 -9.42(-2.11%)
Mar 03, 2021 458.44 461.20 447.02 447.28 2,016,508 -11.06(-2.41%)
Mar 02, 2021 456.24 463.49 454.34 458.33 1,732,396 +2.53(+0.55%)
Mar 01, 2021 450.48 456.84 450.23 455.81 1,319,594 +9.40(+2.11%)
Feb 26, 2021 451.00 452.19 445.16 446.40 2,170,732 -1.38(-0.31%)
Feb 25, 2021 454.01 454.26 444.88 447.78 2,165,628 -5.15(-1.14%)
Feb 24, 2021 466.98 469.49 450.89 452.93 2,446,724 -2.13(-0.47%)
Feb 23, 2021 455.05 457.62 449.35 455.06 2,072,279 -4.43(-0.96%)
Feb 22, 2021 470.89 472.36 457.99 459.50 2,144,751 -15.45(-3.25%)
Feb 19, 2021 485.14 485.90 474.15 474.95 1,933,696 -9.86(-2.03%)
Feb 18, 2021 493.78 495.47 484.34 484.81 1,477,846 -9.58(-1.94%)
Feb 17, 2021 493.51 501.43 490.05 494.39 1,015,068 -1.61(-0.32%)
Feb 16, 2021 505.83 509.41 494.25 496.00 1,479,404 -7.69(-1.53%)
Feb 12, 2021 490.12 507.10 489.71 503.68 1,777,218 +13.67(+2.79%)
Feb 11, 2021 484.18 490.48 480.14 490.01 1,035,585 +9.10(+1.89%)
Feb 10, 2021 490.20 490.20 479.86 480.92 1,691,614 -4.38(-0.90%)
Feb 09, 2021 491.24 495.91 484.31 485.30 1,464,422 -6.41(-1.30%)
Feb 08, 2021 492.94 498.05 489.21 491.71 1,430,525 +3.17(+0.65%)
Feb 05, 2021 487.51 490.33 483.08 488.54 1,692,627 +3.57(+0.74%)
Feb 04, 2021 496.13 498.94 483.68 484.97 2,945,529 -11.17(-2.25%)
Feb 03, 2021 514.56 515.33 495.22 496.13 1,718,920 -18.16(-3.53%)
Feb 02, 2021 515.74 521.43 513.78 514.29 1,514,386 +3.03(+0.59%)
Feb 01, 2021 512.62 522.29 507.82 511.26 2,097,583 +5.72(+1.13%)
Jan 29, 2021 490.19 509.48 486.62 505.54 2,607,601 +13.11(+2.66%)
Jan 28, 2021 487.32 499.23 485.66 492.42 1,633,024 +13.88(+2.90%)
Jan 27, 2021 496.13 496.91 475.27 478.54 2,525,261 -25.14(-4.99%)
Jan 26, 2021 511.99 513.93 503.06 503.68 1,011,730 -10.91(-2.12%)
Jan 25, 2021 514.29 517.74 511.41 514.59 1,522,086 +4.20(+0.82%)
Jan 22, 2021 507.53 512.89 505.84 510.40 1,952,449 +2.22(+0.44%)
Jan 21, 2021 511.59 515.75 507.83 508.17 1,526,705 -3.45(-0.67%)
Jan 20, 2021 505.50 515.51 505.25 511.63 1,267,417 +8.39(+1.67%)
Jan 19, 2021 505.83 509.77 498.99 503.24 1,773,156 +4.21(+0.84%)
Jan 15, 2021 493.27 507.33 492.94 499.03 1,908,288 +6.18(+1.25%)
Jan 14, 2021 497.90 503.18 492.01 492.85 1,438,478 -4.76(-0.96%)
Jan 13, 2021 495.92 500.88 495.69 497.61 1,421,830 +2.92(+0.59%)
Jan 12, 2021 508.08 511.49 491.89 494.69 2,055,194 -14.46(-2.84%)
Jan 11, 2021 504.83 514.41 504.80 509.16 1,683,385 +1.04(+0.20%)
Jan 08, 2021 505.71 514.76 498.94 508.12 2,239,998 +11.87(+2.39%)
Jan 07, 2021 485.91 501.36 484.01 496.24 2,161,592 +15.00(+3.12%)
Jan 06, 2021 467.45 485.96 466.39 481.25 2,129,649 +7.43(+1.57%)
Jan 05, 2021 468.14 478.95 467.14 473.82 2,063,552 +5.85(+1.25%)
Jan 04, 2021 465.22 472.49 458.39 467.97 2,238,663 +5.99(+1.30%)
Dec 31, 2020 461.98 461.98 461.98 720,660 +4.02(+0.88%)
Dec 30, 2020 461.52 462.79 457.71 457.96 720,660 -1.12(-0.24%)
Dec 29, 2020 462.19 462.52 456.99 459.08 809,853 +2.11(+0.46%)
Dec 28, 2020 458.31 459.71 453.61 456.97 742,537 +2.62(+0.58%)
Dec 24, 2020 453.66 458.43 452.68 454.35 445,640 -0.25(-0.05%)
Dec 23, 2020 464.01 465.55 454.60 454.60 1,251,227 -6.80(-1.47%)
Dec 22, 2020 458.58 461.59 455.75 461.40 1,052,555 +2.30(+0.50%)
Dec 21, 2020 458.53 462.47 450.29 459.10 1,292,774 -3.77(-0.81%)
Dec 18, 2020 458.96 465.32 451.69 462.87 3,407,435 +1.73(+0.37%)
Dec 17, 2020 454.62 461.19 454.40 461.14 1,780,377 +7.09(+1.56%)
Dec 16, 2020 462.53 464.64 453.84 454.05 2,075,359 -13.08(-2.80%)
Dec 15, 2020 465.95 469.61 461.44 467.13 1,138,566 +3.82(+0.82%)
Dec 14, 2020 467.56 473.54 462.23 463.31 1,759,755 -4.01(-0.86%)
Dec 11, 2020 463.96 467.83 461.03 467.32 1,202,984 +2.63(+0.57%)
Dec 10, 2020 459.05 468.92 458.01 464.69 1,577,408 +7.30(+1.60%)
Dec 09, 2020 473.38 473.38 454.91 457.40 2,438,122 -12.49(-2.66%)
Dec 08, 2020 468.81 475.41 468.81 469.89 1,446,178 +1.08(+0.23%)
Dec 07, 2020 469.75 473.97 466.93 468.81 1,274,206 -1.72(-0.36%)
Dec 04, 2020 472.35 474.59 465.19 470.52 1,664,265 -2.56(-0.54%)
Dec 03, 2020 475.86 477.29 467.59 473.08 1,501,009 -1.67(-0.35%)
Dec 02, 2020 472.36 478.04 465.55 474.76 2,020,877 +7.72(+1.65%)
Dec 01, 2020 465.94 471.68 461.28 467.03 3,068,430 +6.07(+1.32%)
Nov 30, 2020 453.12 462.56 451.07 460.97 2,579,283 +11.48(+2.55%)
Nov 27, 2020 449.57 450.68 438.19 449.49 907,432 +4.91(+1.10%)
Nov 25, 2020 434.69 445.80 434.40 444.58 2,673,275 +8.81(+2.02%)
Nov 24, 2020 440.46 441.67 432.01 435.77 2,857,152 -6.41(-1.45%)
Nov 23, 2020 450.58 451.99 437.95 442.18 2,270,855 -4.97(-1.11%)
Nov 20, 2020 448.87 453.33 445.87 447.15 1,885,071 -2.04(-0.45%)
Nov 19, 2020 454.97 455.73 446.17 449.19 2,110,764 -1.07(-0.24%)
Nov 18, 2020 475.77 477.28 447.84 450.26 3,557,940 -24.61(-5.18%)
Nov 17, 2020 474.96 479.75 473.01 474.87 1,560,044 -1.97(-0.41%)
Nov 16, 2020 491.45 491.45 475.99 476.84 1,751,764 -7.53(-1.56%)
Nov 13, 2020 488.74 490.09 481.88 484.37 1,171,007 +2.01(+0.42%)
Nov 12, 2020 480.81 493.73 478.73 482.36 1,476,573 +2.54(+0.53%)
Nov 11, 2020 467.99 484.33 465.02 479.82 1,934,495 +15.28(+3.29%)
Nov 10, 2020 476.22 479.80 458.01 464.55 3,405,775 -16.26(-3.38%)
Nov 09, 2020 517.28 518.49 480.13 480.80 4,227,822 -42.30(-8.09%)
Nov 06, 2020 514.10 527.97 510.06 523.11 1,379,003 +12.79(+2.51%)
Nov 05, 2020 520.47 525.30 507.33 510.32 1,537,012 +3.76(+0.74%)
Nov 04, 2020 495.68 513.53 494.91 506.56 2,320,166 +19.30(+3.96%)
Nov 03, 2020 486.78 497.40 484.67 487.26 1,725,223 +10.86(+2.28%)
Nov 02, 2020 474.67 485.10 473.43 476.40 1,670,442 +7.37(+1.57%)
Oct 30, 2020 465.01 471.37 461.48 469.04 1,262,699 +1.23(+0.26%)
Oct 29, 2020 475.51 475.83 467.04 467.81 1,341,699 -4.79(-1.01%)
Oct 28, 2020 478.19 482.03 471.62 472.60 1,687,837 -12.48(-2.57%)
Oct 27, 2020 480.81 486.47 479.91 485.08 1,343,696 +6.81(+1.42%)
Oct 26, 2020 470.97 478.45 470.90 478.27 1,322,291 +2.24(+0.47%)
Oct 23, 2020 476.85 479.54 469.40 476.02 1,174,538 -1.81(-0.38%)
Oct 22, 2020 467.62 480.81 466.05 477.83 1,467,292 +13.12(+2.82%)
Oct 21, 2020 470.90 474.86 458.42 464.71 2,232,046 +3.47(+0.75%)
Oct 20, 2020 457.29 466.32 457.19 461.24 1,091,494 +3.94(+0.86%)
Oct 19, 2020 464.82 467.19 454.83 457.31 1,259,715 -7.24(-1.56%)
Oct 16, 2020 464.16 469.75 463.46 464.55 1,079,518 +4.00(+0.87%)
Oct 15, 2020 457.98 461.98 454.41 460.55 944,774 -2.43(-0.52%)
Oct 14, 2020 462.98 468.36 460.29 462.98 859,589 -0.52(-0.11%)
Oct 13, 2020 462.86 466.80 461.99 463.49 924,427 +0.80(+0.17%)
Oct 12, 2020 461.76 467.25 458.52 462.69 935,228 +2.00(+0.43%)
Oct 09, 2020 453.44 461.38 451.36 460.69 1,075,281 +11.06(+2.46%)
Oct 08, 2020 450.83 450.83 443.31 449.62 838,639 +1.17(+0.26%)
Oct 07, 2020 444.02 452.02 444.02 448.45 1,021,742 +6.41(+1.45%)
Oct 06, 2020 447.96 448.10 441.43 442.04 1,208,497 -4.74(-1.06%)
Oct 05, 2020 436.20 447.85 436.20 446.78 1,159,145 +15.47(+3.59%)
Oct 02, 2020 430.46 437.99 429.27 431.31 957,262 -3.11(-0.72%)
Oct 01, 2020 442.12 448.78 432.35 434.42 1,464,924 -3.29(-0.75%)
Sep 30, 2020 432.83 440.96 431.31 437.71 1,529,575 +7.12(+1.65%)
Sep 29, 2020 427.05 432.53 426.29 430.59 919,889 +5.90(+1.39%)
Sep 28, 2020 422.83 427.40 420.38 424.69 1,120,363 +6.05(+1.44%)
Sep 25, 2020 412.18 421.12 409.24 418.64 1,122,590 +4.11(+0.99%)
Sep 24, 2020 415.87 417.48 411.99 414.53 912,581 -2.60(-0.62%)
Sep 23, 2020 427.05 428.03 416.57 417.13 974,947 -9.40(-2.20%)
Sep 22, 2020 420.24 427.59 418.48 426.53 1,178,754 +4.73(+1.12%)
Sep 21, 2020 421.08 422.55 411.88 421.80 1,294,384 -3.55(-0.83%)
Sep 18, 2020 423.06 430.10 422.40 425.35 1,752,830 -3.85(-0.90%)
Sep 17, 2020 427.44 434.47 425.33 429.19 1,315,624 -0.94(-0.22%)
Sep 16, 2020 435.00 436.96 428.89 430.13 1,858,732 -1.21(-0.28%)
Sep 15, 2020 431.88 433.69 429.41 431.34 1,303,828 +0.99(+0.23%)
Sep 14, 2020 431.68 436.05 429.28 430.35 1,061,487 +3.16(+0.74%)
Sep 11, 2020 421.71 430.03 421.11 427.19 1,759,275 +11.30(+2.72%)
Sep 10, 2020 419.85 425.42 414.09 415.89 1,554,786 +1.40(+0.34%)
Sep 09, 2020 406.83 418.61 406.14 414.50 1,681,289 +12.90(+3.21%)
Sep 08, 2020 404.26 405.07 397.57 401.60 1,529,220 -4.64(-1.14%)
Sep 04, 2020 415.80 416.13 397.40 406.23 2,209,490 -9.60(-2.31%)
Sep 03, 2020 434.11 434.92 410.70 415.83 1,900,294 -21.19(-4.85%)
Sep 02, 2020 430.53 437.92 426.19 437.03 1,232,912 +7.26(+1.69%)
Sep 01, 2020 428.20 431.77 426.62 429.77 1,503,791 +4.71(+1.11%)
Aug 31, 2020 421.60 429.49 421.03 425.06 1,572,019 +4.46(+1.06%)
Aug 28, 2020 416.16 420.85 411.38 420.60 1,337,219 +3.91(+0.94%)
Aug 27, 2020 405.56 419.95 398.99 416.69 2,111,268 -5.07(-1.20%)
Aug 26, 2020 417.58 423.73 416.80 421.76 954,670 +3.33(+0.80%)
Aug 25, 2020 416.32 419.58 414.48 418.43 972,487 +2.51(+0.60%)
Aug 24, 2020 425.62 428.43 412.64 415.92 1,212,133 -8.73(-2.06%)
Aug 21, 2020 419.03 425.99 417.17 424.65 1,313,300 +6.40(+1.53%)
Aug 20, 2020 415.99 419.22 414.75 418.25 937,265 +1.48(+0.35%)
Aug 19, 2020 415.44 419.53 412.02 416.78 1,241,473 +3.29(+0.80%)
Aug 18, 2020 413.89 416.07 412.53 413.49 1,046,861 +0.50(+0.12%)
Aug 17, 2020 412.20 415.90 410.81 412.99 1,237,072 +3.01(+0.73%)
Aug 14, 2020 410.92 412.66 406.99 409.98 906,382 -2.81(-0.68%)
Aug 13, 2020 408.25 413.83 408.25 412.79 1,090,501 +0.43(+0.10%)
Aug 12, 2020 405.16 414.22 403.52 412.37 1,070,236 +8.85(+2.19%)
Aug 11, 2020 405.63 406.41 397.55 403.52 1,350,076 -2.89(-0.71%)
Aug 10, 2020 410.33 411.42 404.54 406.41 1,217,222 -4.13(-1.01%)
Aug 07, 2020 410.22 413.05 407.77 410.54 1,015,983 -1.39(-0.34%)
Aug 06, 2020 415.18 416.37 405.27 411.93 1,241,323 -4.13(-0.99%)
Aug 05, 2020 413.10 416.48 412.06 416.06 928,241 +4.14(+1.01%)
Aug 04, 2020 415.10 415.10 409.00 411.92 919,708 -3.34(-0.80%)
Aug 03, 2020 414.43 419.83 413.39 415.26 1,059,100 +5.09(+1.24%)
Jul 31, 2020 405.28 410.58 403.86 410.17 1,229,131 +3.36(+0.83%)
Jul 30, 2020 401.61 408.93 400.74 406.81 1,153,386 +1.29(+0.32%)
Jul 29, 2020 406.75 410.22 404.47 405.52 1,109,442 +1.88(+0.47%)
Jul 28, 2020 407.86 411.13 402.91 403.64 1,117,236 -6.02(-1.47%)
Jul 27, 2020 400.70 412.71 400.65 409.66 1,324,905 +7.00(+1.74%)
Jul 24, 2020 399.68 403.57 395.51 402.67 1,335,806 -4.06(-1.00%)
Jul 23, 2020 414.32 416.10 405.37 406.73 1,536,435 -0.28(-0.07%)
Jul 22, 2020 406.10 417.14 402.79 407.01 2,305,159 +7.60(+1.90%)
Jul 21, 2020 401.73 405.95 398.41 399.41 1,500,712 +0.12(+0.03%)
Jul 20, 2020 394.26 401.50 393.56 399.29 1,525,154 +7.50(+1.91%)
Jul 17, 2020 390.22 394.86 387.14 391.79 1,217,727 +2.95(+0.76%)
Jul 16, 2020 389.34 389.91 384.38 388.83 1,011,895 -0.28(-0.07%)
Jul 15, 2020 389.11 390.64 384.31 389.11 1,147,666 +5.19(+1.35%)
Jul 14, 2020 375.47 384.79 371.71 383.92 877,191 +8.45(+2.25%)
Jul 13, 2020 381.14 386.83 375.01 375.47 1,062,554 -3.61(-0.95%)
Jul 10, 2020 385.22 388.00 378.25 379.07 992,569 -5.05(-1.32%)
Jul 09, 2020 382.05 387.80 380.04 384.13 928,636 +1.03(+0.27%)
Jul 08, 2020 381.03 391.39 379.04 383.10 1,470,221 +6.32(+1.68%)
Jul 07, 2020 377.65 382.21 376.21 376.77 1,380,954 -2.00(-0.53%)
Jul 06, 2020 366.88 383.04 366.63 378.78 1,876,351 +16.23(+4.48%)
Jul 02, 2020 358.74 366.44 358.69 362.55 1,138,099 +6.06(+1.70%)
Jul 01, 2020 360.44 360.44 353.73 356.48 1,614,961 -2.55(-0.71%)
Jun 30, 2020 347.26 360.64 346.40 359.03 1,726,053 +11.44(+3.29%)
Jun 29, 2020 350.21 350.21 345.85 347.59 966,115 -0.15(-0.04%)
Jun 26, 2020 349.28 352.45 345.08 347.74 1,671,675 -0.80(-0.23%)
Jun 25, 2020 344.60 348.96 340.05 348.55 1,306,863 +3.77(+1.09%)
Jun 24, 2020 352.23 352.46 343.09 344.78 1,910,175 -8.78(-2.48%)
Jun 23, 2020 351.76 354.73 349.80 353.56 1,696,109 +4.62(+1.32%)
Jun 22, 2020 349.34 350.33 345.40 348.94 1,148,608 -0.56(-0.16%)
Jun 19, 2020 351.24 351.76 344.98 349.51 2,347,955 +5.24(+1.52%)
Jun 18, 2020 345.56 348.87 343.83 344.26 1,140,276 -2.39(-0.69%)
Jun 17, 2020 346.80 349.75 344.08 346.65 1,314,567 +2.61(+0.76%)
Jun 16, 2020 343.71 345.42 338.34 344.05 1,563,413 +6.34(+1.88%)
Jun 15, 2020 330.80 339.68 330.80 337.71 1,647,120 +1.05(+0.31%)
Jun 12, 2020 339.39 342.18 327.55 336.65 1,537,045 +3.51(+1.05%)
Jun 11, 2020 348.52 349.12 332.38 333.15 1,663,996 -16.20(-4.64%)
Jun 10, 2020 345.96 351.14 344.45 349.35 1,151,899 +5.10(+1.48%)
Jun 09, 2020 346.65 348.75 343.43 344.25 1,688,790 -2.21(-0.64%)
Jun 08, 2020 346.94 350.33 344.66 346.46 1,327,834 -4.28(-1.22%)
Jun 05, 2020 344.74 352.93 342.19 350.73 1,728,918 +5.99(+1.74%)
Jun 04, 2020 340.55 346.37 340.55 344.74 1,780,903 +0.95(+0.28%)
Jun 03, 2020 347.98 349.14 342.01 343.79 1,221,636 -2.87(-0.83%)
Jun 02, 2020 345.90 347.37 343.29 346.66 1,177,989 +0.75(+0.22%)
Jun 01, 2020 344.60 347.70 344.20 345.91 854,059 +0.14(+0.04%)
May 29, 2020 341.71 346.33 337.23 345.77 1,564,106 +6.39(+1.88%)
May 28, 2020 337.60 342.50 336.36 339.39 1,303,174 +5.34(+1.60%)
May 27, 2020 333.22 334.15 321.18 334.05 1,761,683 +4.73(+1.44%)
May 26, 2020 342.86 343.82 328.76 329.32 1,664,022 -7.61(-2.26%)
May 22, 2020 334.12 337.48 332.24 336.93 1,109,053 +4.47(+1.34%)
May 21, 2020 336.94 338.62 331.47 332.46 1,187,521 -5.35(-1.58%)
May 20, 2020 341.66 342.48 337.48 337.81 1,365,655 -1.61(-0.48%)
May 19, 2020 342.61 343.85 338.07 339.43 1,213,079 -4.15(-1.21%)
May 18, 2020 344.60 348.42 343.34 343.57 1,409,823 +4.01(+1.18%)
May 15, 2020 334.20 339.84 332.09 339.56 1,630,354 +5.58(+1.67%)
May 14, 2020 327.35 334.49 325.17 333.99 1,159,029 +3.17(+0.96%)
May 13, 2020 331.90 336.87 327.58 330.82 1,809,058 +2.35(+0.71%)
May 12, 2020 337.05 338.27 328.47 328.47 1,524,956 -8.59(-2.55%)
May 11, 2020 328.10 338.01 327.86 337.06 1,326,879 +7.31(+2.22%)
May 08, 2020 340.50 340.50 327.13 329.75 1,631,970 -6.01(-1.79%)
May 07, 2020 335.98 338.97 331.98 335.76 1,812,866 +3.89(+1.17%)
May 06, 2020 334.23 335.67 331.81 331.87 1,227,572 -1.16(-0.35%)
May 05, 2020 328.69 336.65 325.72 333.03 1,151,162 +9.51(+2.94%)
May 04, 2020 325.94 327.66 322.15 323.52 1,200,770 -3.06(-0.94%)
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.