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

Thermo Fisher Scientific (NY: TMO )

569.21 -3.03 (-0.53%)
Streaming Delayed Price Updated: 1:02 PM 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 (%)
Aug 31, 2017 180.25 184.23 179.73 183.84 2,072,032 +4.12(+2.29%)
Aug 30, 2017 177.78 180.09 177.25 179.72 1,471,237 +2.39(+1.35%)
Aug 29, 2017 174.55 177.49 174.16 177.33 1,577,381 +2.05(+1.17%)
Aug 28, 2017 174.66 175.58 174.10 175.28 1,488,443 +1.19(+0.68%)
Aug 25, 2017 173.42 175.44 173.35 174.09 1,565,305 +1.24(+0.72%)
Aug 24, 2017 172.72 173.52 172.44 172.85 1,198,113 +0.15(+0.09%)
Aug 23, 2017 173.20 174.15 172.07 172.71 2,207,707 -0.96(-0.55%)
Aug 22, 2017 171.47 173.74 171.09 173.67 1,294,405 +2.73(+1.60%)
Aug 21, 2017 169.74 171.07 169.47 170.94 1,206,160 +1.41(+0.83%)
Aug 18, 2017 169.51 171.28 169.12 169.52 1,203,949 -0.31(-0.19%)
Aug 17, 2017 172.11 172.62 169.82 169.84 1,180,678 -2.50(-1.45%)
Aug 16, 2017 170.88 172.89 170.77 172.34 1,291,313 +1.85(+1.08%)
Aug 15, 2017 171.67 172.17 170.30 170.50 1,010,380 -0.46(-0.27%)
Aug 14, 2017 171.86 172.16 170.65 170.96 1,203,632 +0.79(+0.46%)
Aug 11, 2017 168.61 171.03 167.07 170.17 2,242,212 +1.46(+0.87%)
Aug 10, 2017 168.90 170.33 168.29 168.71 2,307,376 -1.49(-0.88%)
Aug 09, 2017 167.25 170.94 167.25 170.20 4,361,527 -0.72(-0.42%)
Aug 08, 2017 173.40 173.73 170.86 170.92 1,678,074 -3.30(-1.89%)
Aug 07, 2017 173.24 174.30 172.58 174.22 806,267 +1.00(+0.58%)
Aug 04, 2017 173.71 172.06 173.22 765,564 +0.58(+0.34%)
Aug 03, 2017 172.89 173.11 171.79 172.64 949,884 -0.69(-0.40%)
Aug 02, 2017 172.77 173.47 172.41 173.33 1,394,709 +0.95(+0.55%)
Aug 01, 2017 173.05 173.38 172.03 172.37 1,407,211 -0.06(-0.03%)
Jul 31, 2017 173.49 173.93 172.21 172.43 1,299,139 -0.43(-0.25%)
Jul 28, 2017 172.21 173.38 170.47 172.86 1,350,751 +0.69(+0.40%)
Jul 27, 2017 172.75 173.88 171.25 172.18 2,523,599 +0.21(+0.12%)
Jul 26, 2017 172.08 173.62 167.18 171.97 4,014,897 -4.98(-2.81%)
Jul 25, 2017 178.56 179.06 176.33 176.95 1,466,610 -1.99(-1.11%)
Jul 24, 2017 178.93 179.64 178.41 178.94 820,218 -0.02(-0.01%)
Jul 21, 2017 178.09 179.57 177.86 178.97 800,920 +0.62(+0.35%)
Jul 20, 2017 179.54 176.97 178.35 1,129,733 +1.38(+0.78%)
Jul 19, 2017 176.88 177.45 176.09 176.97 949,042 +0.79(+0.45%)
Jul 18, 2017 177.41 177.77 175.69 176.19 1,459,058 -1.41(-0.80%)
Jul 17, 2017 177.88 179.18 177.43 177.60 1,320,555 -0.16(-0.09%)
Jul 14, 2017 176.69 178.07 176.20 177.76 887,603 +0.90(+0.51%)
Jul 13, 2017 177.38 177.51 176.15 176.85 944,071 -0.17(-0.09%)
Jul 12, 2017 176.05 177.53 175.90 177.02 1,121,422 +1.53(+0.87%)
Jul 11, 2017 174.51 175.98 173.76 175.49 2,165,277 +0.95(+0.55%)
Jul 10, 2017 174.66 175.14 173.62 174.53 1,519,331 +0.18(+0.10%)
Jul 07, 2017 172.70 174.85 172.31 174.36 1,369,924 +2.41(+1.40%)
Jul 06, 2017 171.69 172.69 171.21 171.95 2,331,706 -0.69(-0.40%)
Jul 05, 2017 171.52 173.33 171.16 172.64 1,208,144 +1.31(+0.76%)
Jul 03, 2017 172.24 173.09 171.33 171.33 623,253 -0.06(-0.03%)
Jun 30, 2017 171.34 172.11 170.91 171.39 834,453 +0.57(+0.33%)
Jun 29, 2017 172.50 172.99 170.14 170.82 1,274,555 -1.85(-1.07%)
Jun 28, 2017 171.54 173.16 170.70 172.67 1,028,053 +2.03(+1.19%)
Jun 27, 2017 169.92 171.22 169.09 170.63 1,229,650 +0.46(+0.27%)
Jun 26, 2017 171.90 171.91 169.89 170.17 1,320,357 -1.19(-0.69%)
Jun 23, 2017 172.65 172.65 170.14 171.36 1,663,053 -1.01(-0.59%)
Jun 22, 2017 172.92 173.26 171.22 172.37 981,854 -0.13(-0.07%)
Jun 21, 2017 173.38 173.76 171.99 172.50 1,372,252 -0.07(-0.04%)
Jun 20, 2017 172.93 173.80 172.17 172.57 1,322,954 -0.57(-0.33%)
Jun 19, 2017 172.52 173.59 172.00 173.14 1,175,579 +1.37(+0.80%)
Jun 16, 2017 171.48 172.22 170.93 171.77 1,979,631 +0.72(+0.42%)
Jun 15, 2017 170.75 171.16 169.53 171.06 1,171,069 -0.43(-0.25%)
Jun 14, 2017 172.25 172.25 170.71 171.49 1,361,333 -0.35(-0.21%)
Jun 13, 2017 170.46 171.97 170.27 171.84 928,571 +1.67(+0.98%)
Jun 12, 2017 171.75 171.95 168.86 170.17 1,727,173 -1.52(-0.89%)
Jun 09, 2017 172.06 172.72 170.85 171.69 1,261,701 +0.12(+0.07%)
Jun 08, 2017 173.10 170.63 171.58 2,054,353 -1.50(-0.87%)
Jun 07, 2017 172.83 173.25 172.27 173.08 914,755 +0.27(+0.15%)
Jun 06, 2017 172.74 173.31 172.49 172.81 1,470,243 -0.36(-0.21%)
Jun 05, 2017 173.00 173.58 172.06 173.18 890,729 +0.05(+0.03%)
Jun 02, 2017 171.76 173.13 170.95 173.13 1,095,458 +1.54(+0.90%)
Jun 01, 2017 169.59 171.59 169.14 171.59 1,033,658 +1.99(+1.17%)
May 31, 2017 170.56 171.15 169.58 169.59 1,871,060 -0.45(-0.27%)
May 30, 2017 169.97 170.37 169.23 170.04 1,135,234 -0.17(-0.10%)
May 26, 2017 170.10 170.35 169.68 170.21 696,157 +0.51(+0.30%)
May 25, 2017 169.28 169.87 168.78 169.70 778,882 +0.56(+0.33%)
May 24, 2017 168.63 169.25 168.11 169.14 843,506 +0.49(+0.29%)
May 23, 2017 170.18 170.43 168.57 168.65 1,099,005 -0.27(-0.16%)
May 22, 2017 168.18 169.19 167.64 168.92 1,064,195 +0.56(+0.33%)
May 19, 2017 168.94 169.50 168.06 168.36 1,152,233 -0.21(-0.12%)
May 18, 2017 167.87 170.06 167.71 168.56 1,582,495 +0.76(+0.45%)
May 17, 2017 169.08 169.80 167.68 167.81 1,393,662 -1.28(-0.75%)
May 16, 2017 169.15 169.56 168.60 169.08 1,510,244 +0.01(+0.01%)
May 15, 2017 168.33 170.09 168.21 169.07 2,323,764 +0.73(+0.43%)
May 12, 2017 167.54 168.88 167.26 168.35 1,128,315 +0.50(+0.30%)
May 11, 2017 166.74 167.91 166.32 167.85 1,148,135 +0.04(+0.02%)
May 10, 2017 167.78 169.48 167.05 167.81 1,895,153 -1.13(-0.67%)
May 09, 2017 168.49 170.01 167.84 168.94 1,840,582 +1.70(+1.02%)
May 08, 2017 168.26 168.49 166.65 167.24 3,704,727 -0.66(-0.39%)
May 05, 2017 166.93 167.98 166.50 167.90 1,712,942 +0.92(+0.55%)
May 04, 2017 165.25 167.09 165.00 166.97 1,270,948 +1.77(+1.07%)
May 03, 2017 164.16 165.49 163.82 165.21 1,818,835 +1.05(+0.64%)
May 02, 2017 163.52 164.40 162.68 164.16 1,591,866 +0.62(+0.38%)
May 01, 2017 163.29 164.44 162.95 163.54 1,458,158 +1.27(+0.78%)
Apr 28, 2017 163.45 163.52 161.72 162.27 1,535,442 -1.34(-0.82%)
Apr 27, 2017 165.56 165.64 162.93 163.62 2,330,996 -1.29(-0.78%)
Apr 26, 2017 159.13 165.01 158.01 164.90 4,261,751 +9.03(+5.79%)
Apr 25, 2017 155.50 156.48 155.19 155.87 2,212,206 +1.44(+0.93%)
Apr 24, 2017 153.63 154.72 153.14 154.43 1,220,913 +2.26(+1.48%)
Apr 21, 2017 152.40 152.95 151.73 152.17 2,029,818 -0.31(-0.21%)
Apr 20, 2017 151.91 152.98 150.97 152.49 1,622,754 +0.88(+0.58%)
Apr 19, 2017 151.12 151.80 150.09 151.60 1,315,466 +1.17(+0.78%)
Apr 18, 2017 150.21 151.03 149.48 150.44 903,325 -0.42(-0.28%)
Apr 17, 2017 149.94 151.07 149.51 150.86 1,298,638 +1.49(+1.00%)
Apr 13, 2017 149.13 150.13 148.96 149.37 952,216 -0.27(-0.18%)
Apr 12, 2017 150.03 150.12 148.93 149.64 1,277,291 -0.40(-0.27%)
Apr 11, 2017 150.06 150.85 149.10 150.04 1,004,569 -0.57(-0.38%)
Apr 10, 2017 150.39 151.90 150.39 150.61 1,038,764 +0.33(+0.22%)
Apr 07, 2017 150.24 150.87 149.74 150.28 1,348,676 +0.16(+0.10%)
Apr 06, 2017 149.95 150.68 149.38 150.12 2,476,788 +0.19(+0.12%)
Apr 05, 2017 150.44 151.24 149.81 149.93 2,050,922 +0.04(+0.03%)
Apr 04, 2017 151.61 152.09 149.69 149.90 2,752,237 -1.83(-1.20%)
Apr 03, 2017 150.76 152.34 150.66 151.72 2,124,127 +0.96(+0.64%)
Mar 31, 2017 150.55 151.30 150.39 150.76 1,242,611 -0.30(-0.20%)
Mar 30, 2017 151.25 151.85 150.61 151.06 1,074,043 -0.07(-0.05%)
Mar 29, 2017 151.50 151.73 150.11 151.13 1,095,297 -0.65(-0.43%)
Mar 28, 2017 151.78 152.51 150.70 151.78 1,134,884 +0.05(+0.03%)
Mar 27, 2017 150.60 152.48 149.92 151.73 1,445,303 +0.54(+0.36%)
Mar 24, 2017 151.57 152.79 150.85 151.19 1,975,517 -0.60(-0.39%)
Mar 23, 2017 152.43 153.06 151.17 151.79 1,674,404 -0.67(-0.44%)
Mar 22, 2017 152.91 153.60 151.47 152.46 1,334,258 -0.21(-0.13%)
Mar 21, 2017 154.56 154.78 151.50 152.66 1,623,425 -1.18(-0.77%)
Mar 20, 2017 155.22 155.47 153.47 153.84 1,304,727 -1.13(-0.73%)
Mar 17, 2017 155.61 156.15 153.49 154.97 2,704,111 -0.13(-0.08%)
Mar 16, 2017 155.11 156.55 153.95 155.10 3,269,207 -2.97(-1.88%)
Mar 15, 2017 155.66 158.67 155.43 158.07 2,596,176 +2.66(+1.71%)
Mar 14, 2017 155.56 155.76 155.03 155.41 1,056,069 -0.69(-0.44%)
Mar 13, 2017 156.36 156.36 154.74 156.10 1,349,245 -0.14(-0.09%)
Mar 10, 2017 155.11 156.37 155.08 156.24 1,230,158 +1.52(+0.98%)
Mar 09, 2017 154.66 155.17 154.03 154.72 1,124,427 +0.28(+0.18%)
Mar 08, 2017 154.33 154.89 153.60 154.44 1,127,279 +0.24(+0.15%)
Mar 07, 2017 153.94 154.87 153.55 154.21 1,189,301 -0.44(-0.29%)
Mar 06, 2017 155.63 156.20 154.49 154.65 1,441,373 -2.40(-1.53%)
Mar 03, 2017 155.64 157.30 155.58 157.05 1,227,882 +0.94(+0.60%)
Mar 02, 2017 156.89 156.89 155.90 156.11 1,442,410 -0.61(-0.39%)
Mar 01, 2017 156.37 157.76 155.82 156.72 1,756,674 +2.10(+1.36%)
Feb 28, 2017 155.13 156.16 154.46 154.62 1,707,373 -0.78(-0.50%)
Feb 27, 2017 155.28 156.20 154.95 155.40 1,244,375 -0.49(-0.31%)
Feb 24, 2017 155.26 155.89 154.52 155.89 849,323 +0.25(+0.16%)
Feb 23, 2017 155.51 156.03 154.64 155.65 1,147,259 +0.70(+0.45%)
Feb 22, 2017 155.26 156.01 154.63 154.95 1,308,394 -0.60(-0.38%)
Feb 21, 2017 155.56 156.31 154.89 155.55 1,266,822 -0.01(-0.01%)
Feb 17, 2017 155.56 155.56 155.56 0 +0.91(+0.59%)
Feb 16, 2017 154.94 155.47 154.38 154.65 1,277,720 -0.54(-0.35%)
Feb 15, 2017 153.45 155.29 153.45 155.19 1,451,508 +0.96(+0.62%)
Feb 14, 2017 152.91 154.27 152.40 154.22 1,458,119 +0.91(+0.59%)
Feb 13, 2017 151.99 153.75 151.49 153.31 1,668,962 +1.43(+0.94%)
Feb 10, 2017 151.68 152.47 151.27 151.88 1,512,236 +0.15(+0.10%)
Feb 09, 2017 150.52 152.25 150.40 151.74 1,534,816 +1.22(+0.81%)
Feb 08, 2017 149.42 151.24 148.74 150.52 1,496,893 +0.48(+0.32%)
Feb 07, 2017 149.17 150.22 148.84 150.04 1,508,608 +0.91(+0.61%)
Feb 06, 2017 148.13 149.19 147.50 149.13 1,657,116 +0.64(+0.43%)
Feb 03, 2017 149.19 149.41 147.47 148.49 1,853,133 -0.23(-0.16%)
Feb 02, 2017 149.45 149.45 147.31 148.72 1,786,516 -1.25(-0.83%)
Feb 01, 2017 149.31 152.09 148.54 149.97 3,673,234 +0.54(+0.36%)
Jan 31, 2017 143.80 149.54 143.24 149.43 5,446,213 +8.92(+6.35%)
Jan 30, 2017 142.09 142.73 139.97 140.51 3,221,186 -2.12(-1.49%)
Jan 27, 2017 141.21 143.03 140.97 142.62 2,149,513 +2.30(+1.64%)
Jan 26, 2017 139.75 140.68 139.21 140.32 2,992,292 +0.66(+0.47%)
Jan 25, 2017 138.75 140.24 138.04 139.66 2,268,986 +1.42(+1.03%)
Jan 24, 2017 140.45 140.87 137.28 138.24 3,047,662 -1.78(-1.27%)
Jan 23, 2017 140.38 141.62 139.80 140.02 1,538,462 -0.71(-0.50%)
Jan 20, 2017 142.10 142.32 140.54 140.72 1,784,667 -0.79(-0.56%)
Jan 19, 2017 141.58 141.91 140.65 141.52 1,464,360 -0.33(-0.23%)
Jan 18, 2017 143.01 143.16 140.77 141.85 1,404,408 -0.38(-0.27%)
Jan 17, 2017 142.84 143.04 141.74 142.23 1,684,226 -1.22(-0.85%)
Jan 13, 2017 143.45 143.45 143.45 0 +0.31(+0.22%)
Jan 12, 2017 143.34 144.13 142.31 143.13 2,283,965 -0.25(-0.17%)
Jan 11, 2017 144.92 145.45 141.07 143.38 2,819,054 -1.53(-1.06%)
Jan 10, 2017 144.93 146.42 144.44 144.91 1,842,382 +0.28(+0.20%)
Jan 09, 2017 144.16 145.75 144.16 144.62 2,006,068 +0.22(+0.15%)
Jan 06, 2017 142.46 144.62 142.32 144.41 2,056,162 +1.85(+1.30%)
Jan 05, 2017 142.56 142.94 141.97 142.56 1,716,903 +0.22(+0.15%)
Jan 04, 2017 141.15 143.22 140.51 142.34 2,210,144 +1.46(+1.04%)
Jan 03, 2017 139.62 141.04 139.47 140.88 2,005,863 +2.52(+1.82%)
Dec 30, 2016 138.36 138.36 138.36 0 -0.37(-0.27%)
Dec 29, 2016 138.27 139.62 138.26 138.73 786,847 +0.25(+0.18%)
Dec 28, 2016 139.79 140.01 138.37 138.48 1,035,398 -1.17(-0.84%)
Dec 27, 2016 139.41 140.41 139.12 139.64 896,950 +0.56(+0.40%)
Dec 23, 2016 139.09 139.09 139.09 0 +1.29(+0.94%)
Dec 22, 2016 138.21 138.35 137.16 137.79 1,214,694 -0.25(-0.18%)
Dec 21, 2016 138.99 139.05 137.69 138.04 1,532,377 -1.01(-0.73%)
Dec 20, 2016 138.83 139.82 137.98 139.05 1,908,390 +0.54(+0.39%)
Dec 19, 2016 139.57 140.62 137.99 138.51 1,622,886 -1.26(-0.91%)
Dec 16, 2016 140.69 142.49 139.49 139.77 2,764,148 -0.94(-0.67%)
Dec 15, 2016 141.20 141.53 140.10 140.71 1,886,055 -0.29(-0.21%)
Dec 14, 2016 142.74 143.19 140.45 141.01 1,690,085 -2.06(-1.44%)
Dec 13, 2016 142.73 143.63 142.38 143.07 1,250,446 +0.85(+0.60%)
Dec 12, 2016 141.32 143.06 141.32 142.21 1,413,334 -0.23(-0.16%)
Dec 09, 2016 140.87 142.67 140.81 142.44 1,654,492 +2.29(+1.64%)
Dec 08, 2016 138.88 140.84 138.11 140.15 1,857,314 +1.19(+0.86%)
Dec 07, 2016 139.96 140.00 137.20 138.95 2,463,602 -1.71(-1.21%)
Dec 06, 2016 138.68 141.47 138.39 140.66 3,837,580 +2.16(+1.56%)
Dec 05, 2016 140.13 141.89 138.26 138.49 2,981,703 -0.52(-0.37%)
Dec 02, 2016 136.75 140.24 136.47 139.01 3,232,160 +2.23(+1.63%)
Dec 01, 2016 137.60 137.79 136.23 136.78 2,759,768 -0.47(-0.34%)
Nov 30, 2016 139.13 139.51 137.08 137.25 2,211,785 -1.14(-0.82%)
Nov 29, 2016 137.82 139.09 136.88 138.38 2,630,344 +0.93(+0.68%)
Nov 28, 2016 140.02 140.45 136.68 137.45 3,734,294 -3.78(-2.68%)
Nov 25, 2016 140.54 141.26 139.80 141.23 821,223 +0.66(+0.47%)
Nov 23, 2016 140.58 140.58 140.58 0 +0.50(+0.36%)
Nov 22, 2016 143.56 143.56 138.85 140.08 3,345,874 -3.10(-2.17%)
Nov 21, 2016 143.50 143.51 141.78 143.18 3,037,563 +0.35(+0.25%)
Nov 18, 2016 145.73 146.15 142.65 142.83 2,686,566 -3.01(-2.06%)
Nov 17, 2016 146.53 146.81 145.39 145.84 1,584,454 -0.60(-0.41%)
Nov 16, 2016 145.84 147.05 145.59 146.44 1,624,676 +0.81(+0.56%)
Nov 15, 2016 145.46 146.00 144.06 145.62 2,151,339 +0.63(+0.43%)
Nov 14, 2016 149.40 149.92 144.71 145.00 2,555,577 -3.16(-2.14%)
Nov 11, 2016 150.25 150.45 147.58 148.16 1,803,097 -3.04(-2.01%)
Nov 10, 2016 150.66 152.42 149.74 151.20 2,294,751 +2.25(+1.51%)
Nov 09, 2016 151.48 153.81 146.39 148.94 2,492,444 -0.50(-0.33%)
Nov 08, 2016 148.32 150.89 147.50 149.44 1,653,821 +0.73(+0.49%)
Nov 07, 2016 145.84 149.28 145.14 148.71 2,034,890 +5.13(+3.58%)
Nov 04, 2016 143.22 144.66 143.22 143.57 1,394,158 +0.48(+0.34%)
Nov 03, 2016 142.85 143.85 142.72 143.09 1,859,223 +0.27(+0.19%)
Nov 02, 2016 142.78 143.96 142.55 142.82 1,828,583 -0.22(-0.15%)
Nov 01, 2016 144.98 144.98 141.39 143.04 1,940,237 -0.99(-0.69%)
Oct 31, 2016 144.44 145.38 143.96 144.03 1,373,902 -0.18(-0.12%)
Oct 28, 2016 146.44 146.68 144.03 144.20 1,843,584 -1.97(-1.35%)
Oct 27, 2016 148.88 150.15 145.50 146.17 3,062,343 +1.16(+0.80%)
Oct 26, 2016 144.16 145.11 143.16 145.01 4,040,640 +0.07(+0.05%)
Oct 25, 2016 146.30 147.58 144.73 144.95 2,481,794 -5.03(-3.36%)
Oct 24, 2016 148.63 150.26 147.88 149.98 2,142,272 +2.40(+1.63%)
Oct 21, 2016 147.62 147.71 146.70 147.58 1,622,669 -0.98(-0.66%)
Oct 20, 2016 148.71 149.01 148.00 148.56 2,047,011 -0.14(-0.09%)
Oct 19, 2016 148.02 148.92 147.92 148.70 1,898,568 +0.13(+0.09%)
Oct 18, 2016 149.08 149.21 147.97 148.57 1,763,323 +0.87(+0.59%)
Oct 17, 2016 148.75 148.75 147.23 147.70 1,647,637 -0.91(-0.61%)
Oct 14, 2016 149.77 149.81 148.40 148.61 1,508,767 -0.31(-0.21%)
Oct 13, 2016 149.63 150.01 148.02 148.92 2,237,510 -1.73(-1.15%)
Oct 12, 2016 151.82 152.09 150.45 150.66 1,111,320 -1.08(-0.71%)
Oct 11, 2016 152.81 153.38 150.65 151.74 2,753,802 -4.12(-2.65%)
Oct 10, 2016 155.99 156.82 155.31 155.86 947,101 +0.88(+0.57%)
Oct 07, 2016 155.75 155.75 153.79 154.98 1,109,677 -0.22(-0.14%)
Oct 06, 2016 155.27 155.27 154.00 155.20 1,018,891 +0.16(+0.10%)
Oct 05, 2016 155.17 155.56 154.46 155.05 1,195,889 +0.70(+0.45%)
Oct 04, 2016 155.73 156.18 153.27 154.35 1,148,131 -1.52(-0.97%)
Oct 03, 2016 154.72 155.97 154.35 155.87 1,326,310 +0.06(+0.04%)
Sep 30, 2016 153.50 156.27 153.50 155.81 1,964,176 +2.94(+1.92%)
Sep 29, 2016 155.39 156.01 152.17 152.87 1,464,695 -2.53(-1.63%)
Sep 28, 2016 155.84 155.84 153.93 155.40 960,433 -0.24(-0.15%)
Sep 27, 2016 153.25 155.77 152.65 155.63 1,885,745 +2.66(+1.74%)
Sep 26, 2016 153.77 153.77 152.43 152.97 1,684,892 -1.47(-0.95%)
Sep 23, 2016 153.65 154.92 153.51 154.44 1,660,154 +0.00(+0.00%)
Sep 22, 2016 153.21 154.88 152.50 154.44 1,632,382 +2.19(+1.44%)
Sep 21, 2016 149.34 152.44 149.01 152.24 1,828,578 +3.72(+2.51%)
Sep 20, 2016 148.28 149.41 147.38 148.52 1,519,212 +1.59(+1.08%)
Sep 19, 2016 147.11 148.19 146.85 146.94 1,080,942 -0.05(-0.03%)
Sep 16, 2016 147.10 147.32 145.91 146.98 2,026,943 +0.05(+0.03%)
Sep 15, 2016 145.34 147.73 144.93 146.94 2,163,759 +2.11(+1.45%)
Sep 14, 2016 142.05 144.85 142.05 144.83 3,288,955 +2.65(+1.86%)
Sep 13, 2016 142.28 142.88 140.19 142.18 1,974,263 -1.08(-0.75%)
Sep 12, 2016 140.12 143.61 139.94 143.26 1,974,833 +2.66(+1.89%)
Sep 09, 2016 144.91 145.34 140.60 140.60 3,060,815 -6.82(-4.63%)
Sep 08, 2016 147.18 148.00 147.15 147.42 1,430,044 +0.15(+0.10%)
Sep 07, 2016 147.40 148.18 147.07 147.27 1,560,797 -0.49(-0.33%)
Sep 06, 2016 148.01 148.14 147.44 147.76 1,530,791 -0.18(-0.12%)
Sep 02, 2016 147.99 147.94 147.94 147.94 1,128,391 +0.22(+0.15%)
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.