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

Thermo Fisher Scientific (NY: TMO )

571.73 -5.66 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 29, 2021 618.00 630.36 613.31 629.33 1,550,880 +12.92(+2.10%)
Oct 28, 2021 611.37 623.66 607.88 616.41 1,287,663 +7.73(+1.27%)
Oct 27, 2021 613.16 622.29 605.53 608.68 1,852,056 +3.93(+0.65%)
Oct 26, 2021 606.06 604.75 1,058,201 +0.59(+0.10%)
Oct 25, 2021 608.39 608.39 598.94 604.16 957,522 -4.18(-0.69%)
Oct 22, 2021 605.34 608.45 601.48 608.35 743,069 +3.53(+0.58%)
Oct 21, 2021 607.32 608.39 594.04 604.82 964,926 +2.79(+0.46%)
Oct 20, 2021 606.18 606.27 596.47 602.03 1,067,277 +13.42(+2.28%)
Oct 19, 2021 587.51 593.49 586.14 588.61 770,241 +4.05(+0.69%)
Oct 18, 2021 580.12 587.40 577.57 584.56 1,542,204 +5.61(+0.97%)
Oct 15, 2021 576.74 580.36 574.55 578.95 879,893 +5.01(+0.87%)
Oct 14, 2021 574.23 581.11 571.87 573.94 850,785 +3.77(+0.66%)
Oct 13, 2021 575.63 580.04 567.60 570.17 1,230,347 -2.34(-0.41%)
Oct 12, 2021 578.57 579.55 566.60 572.51 1,018,023 -2.73(-0.48%)
Oct 11, 2021 577.77 583.28 575.05 575.25 679,986 -5.23(-0.90%)
Oct 08, 2021 581.83 586.08 576.97 580.47 856,461 +0.41(+0.07%)
Oct 07, 2021 576.52 585.64 572.20 580.07 1,033,913 +7.86(+1.37%)
Oct 06, 2021 564.15 572.60 562.57 572.20 1,140,234 +3.70(+0.65%)
Oct 05, 2021 567.66 578.50 565.81 568.50 1,392,722 +2.86(+0.51%)
Oct 04, 2021 568.18 571.13 559.29 565.64 1,331,521 -3.70(-0.65%)
Oct 01, 2021 567.20 572.80 548.75 569.34 1,667,475 +1.38(+0.24%)
Sep 30, 2021 579.42 585.24 567.62 567.96 1,519,785 -8.22(-1.43%)
Sep 29, 2021 577.57 582.48 574.59 576.18 1,047,096 +3.13(+0.55%)
Sep 28, 2021 581.90 585.12 566.79 573.05 1,760,569 -18.11(-3.06%)
Sep 27, 2021 599.95 601.94 580.38 591.16 1,718,940 -15.02(-2.48%)
Sep 24, 2021 607.79 613.29 602.27 606.18 1,308,625 +1.54(+0.25%)
Sep 23, 2021 603.52 610.50 599.60 604.64 1,185,984 +1.59(+0.26%)
Sep 22, 2021 597.97 606.59 591.84 603.05 1,706,779 +9.53(+1.61%)
Sep 21, 2021 589.99 599.20 585.52 593.52 1,372,554 +6.80(+1.16%)
Sep 20, 2021 589.19 598.64 581.55 586.72 2,690,211 -6.56(-1.11%)
Sep 17, 2021 593.54 605.70 572.60 593.28 5,316,415 +36.15(+6.49%)
Sep 16, 2021 558.79 559.47 552.01 557.13 1,059,659 -2.50(-0.45%)
Sep 15, 2021 556.15 562.75 553.75 559.64 1,248,800 +0.56(+0.10%)
Sep 14, 2021 559.87 562.80 557.07 559.08 790,098 +3.51(+0.63%)
Sep 13, 2021 569.70 571.64 545.68 555.57 1,381,266 -12.75(-2.24%)
Sep 10, 2021 567.94 571.97 565.58 568.32 1,064,507 +3.16(+0.56%)
Sep 09, 2021 570.28 571.97 563.44 565.16 1,129,797 -3.78(-0.66%)
Sep 08, 2021 565.18 569.62 562.58 568.94 952,234 +3.39(+0.60%)
Sep 07, 2021 564.38 565.83 554.90 565.55 1,249,842 +1.05(+0.19%)
Sep 03, 2021 559.37 565.17 556.96 564.49 830,838 +2.62(+0.47%)
Sep 02, 2021 557.84 568.04 556.39 561.87 1,144,495 +3.73(+0.67%)
Sep 01, 2021 549.26 559.75 548.39 558.14 1,069,715 +6.73(+1.22%)
Aug 31, 2021 556.27 556.36 545.12 551.42 1,295,406 -3.56(-0.64%)
Aug 30, 2021 545.51 555.19 544.54 554.98 878,920 +9.96(+1.83%)
Aug 27, 2021 551.15 554.07 543.99 545.02 851,561 -4.23(-0.77%)
Aug 26, 2021 546.50 550.53 541.67 549.25 769,802 +4.66(+0.86%)
Aug 25, 2021 549.06 549.66 540.70 544.59 969,350 -2.39(-0.44%)
Aug 24, 2021 550.80 550.80 544.80 546.99 881,732 -2.11(-0.38%)
Aug 23, 2021 554.15 557.13 547.99 549.09 1,283,306 -2.38(-0.43%)
Aug 20, 2021 548.76 554.44 546.92 551.47 967,175 +3.10(+0.57%)
Aug 19, 2021 540.58 550.74 538.93 548.37 840,282 +7.18(+1.33%)
Aug 18, 2021 550.44 552.45 540.86 541.19 919,015 -11.58(-2.09%)
Aug 17, 2021 550.44 554.04 548.60 552.77 835,682 +1.84(+0.33%)
Aug 16, 2021 542.93 551.01 539.27 550.93 1,148,686 +9.76(+1.80%)
Aug 13, 2021 538.51 541.22 537.20 541.17 612,229 +2.61(+0.49%)
Aug 12, 2021 533.23 539.68 532.54 538.56 607,047 +4.72(+0.88%)
Aug 11, 2021 537.01 540.50 530.63 533.84 904,710 -3.09(-0.58%)
Aug 10, 2021 537.34 543.12 535.79 536.93 908,938 -0.78(-0.15%)
Aug 09, 2021 540.37 542.58 535.70 537.72 867,236 +2.94(+0.55%)
Aug 06, 2021 535.86 538.55 530.18 534.77 814,973 -4.12(-0.77%)
Aug 05, 2021 537.53 539.65 533.29 538.90 786,135 +3.45(+0.64%)
Aug 04, 2021 535.44 537.86 532.00 535.45 860,065 +1.88(+0.35%)
Aug 03, 2021 530.84 535.00 528.91 533.57 940,080 +3.29(+0.62%)
Aug 02, 2021 538.63 540.89 528.50 530.28 1,154,730 -6.29(-1.17%)
Jul 30, 2021 531.49 539.84 528.00 536.57 1,421,873 +6.20(+1.17%)
Jul 29, 2021 528.15 532.00 526.58 530.37 1,007,246 +5.47(+1.04%)
Jul 28, 2021 514.70 525.81 512.72 524.91 1,824,960 -2.00(-0.38%)
Jul 27, 2021 525.00 531.10 524.20 526.90 1,098,486 +1.15(+0.22%)
Jul 26, 2021 525.38 529.61 522.05 525.75 880,117 -3.12(-0.59%)
Jul 23, 2021 523.86 529.76 522.12 528.87 1,011,571 +7.71(+1.48%)
Jul 22, 2021 516.40 522.46 515.35 521.16 873,934 +10.18(+1.99%)
Jul 21, 2021 519.64 519.64 503.93 510.99 1,120,173 -8.27(-1.59%)
Jul 20, 2021 518.54 526.18 516.74 519.25 1,152,757 +0.95(+0.18%)
Jul 19, 2021 513.73 519.37 512.93 518.30 1,325,716 +1.82(+0.35%)
Jul 16, 2021 511.48 518.18 510.61 516.48 1,087,836 +5.28(+1.03%)
Jul 15, 2021 506.69 512.54 506.16 511.21 1,081,668 +3.68(+0.72%)
Jul 14, 2021 513.27 513.60 506.23 507.53 869,434 -3.50(-0.68%)
Jul 13, 2021 510.63 514.61 509.01 511.03 1,198,223 -0.39(-0.08%)
Jul 12, 2021 516.38 517.62 509.67 511.41 1,436,782 -2.55(-0.50%)
Jul 09, 2021 515.78 516.64 511.31 513.97 1,191,779 -1.34(-0.26%)
Jul 08, 2021 508.74 517.51 508.22 515.31 1,392,838 -4.08(-0.79%)
Jul 07, 2021 516.67 520.92 513.78 519.39 1,442,649 +5.62(+1.09%)
Jul 06, 2021 512.39 515.16 510.01 513.77 1,296,926 +3.72(+0.73%)
Jul 02, 2021 505.67 511.36 504.20 510.05 929,450 +3.77(+0.74%)
Jul 01, 2021 502.62 506.33 500.06 506.29 1,136,562 +5.03(+1.00%)
Jun 30, 2021 504.27 505.61 500.09 501.26 1,016,494 -3.75(-0.74%)
Jun 29, 2021 501.60 507.35 497.57 505.00 1,358,532 +3.12(+0.62%)
Jun 28, 2021 490.54 502.52 488.88 501.88 1,458,938 +12.15(+2.48%)
Jun 25, 2021 491.85 494.54 488.06 489.73 4,706,066 -2.47(-0.50%)
Jun 24, 2021 491.85 495.26 490.41 492.21 1,335,240 +1.33(+0.27%)
Jun 23, 2021 487.77 491.01 486.03 490.88 1,366,740 +1.80(+0.37%)
Jun 22, 2021 481.24 489.27 479.90 489.08 1,852,439 +8.59(+1.79%)
Jun 21, 2021 481.14 483.90 473.69 480.48 1,118,390 +1.08(+0.23%)
Jun 18, 2021 481.54 484.95 477.38 479.40 2,336,192 -3.59(-0.74%)
Jun 17, 2021 465.86 486.21 465.07 482.99 2,251,705 +17.55(+3.77%)
Jun 16, 2021 465.08 474.28 462.96 465.44 1,702,551 -1.65(-0.35%)
Jun 15, 2021 469.74 470.43 464.61 467.09 1,268,832 +0.01(+0.00%)
Jun 14, 2021 461.74 467.94 460.44 467.08 1,462,050 +5.15(+1.11%)
Jun 11, 2021 460.86 462.68 457.96 461.93 1,948,628 +0.24(+0.05%)
Jun 10, 2021 445.68 462.47 444.70 461.69 2,698,313 +16.58(+3.73%)
Jun 09, 2021 441.57 446.80 439.43 445.11 1,808,207 +7.16(+1.63%)
Jun 08, 2021 438.71 440.93 435.68 437.95 2,839,161 -3.43(-0.78%)
Jun 07, 2021 446.19 447.05 440.39 441.37 2,801,361 -4.28(-0.96%)
Jun 04, 2021 445.86 449.36 442.05 445.65 1,743,301 +3.41(+0.77%)
Jun 03, 2021 444.48 448.37 440.93 442.25 2,412,843 -3.85(-0.86%)
Jun 02, 2021 444.61 449.35 443.44 446.10 2,371,593 +2.19(+0.49%)
Jun 01, 2021 463.77 467.65 443.22 443.92 4,651,139 -22.33(-4.79%)
May 28, 2021 468.48 477.36 466.16 466.25 1,629,457 -2.96(-0.63%)
May 27, 2021 456.49 469.37 456.49 469.21 4,115,132 +12.70(+2.78%)
May 26, 2021 458.89 461.29 454.09 456.51 2,157,538 -4.30(-0.93%)
May 25, 2021 462.08 463.20 458.38 460.81 1,603,845 +1.55(+0.34%)
May 24, 2021 462.15 463.34 458.52 459.26 1,203,154 +0.12(+0.03%)
May 21, 2021 464.36 468.58 458.88 459.14 1,425,183 -2.93(-0.63%)
May 20, 2021 454.53 464.43 454.53 462.07 1,189,479 +8.28(+1.83%)
May 19, 2021 448.77 454.95 446.47 453.79 1,144,614 +2.32(+0.51%)
May 18, 2021 447.59 455.86 445.42 451.46 1,913,709 +1.68(+0.37%)
May 17, 2021 457.68 458.25 448.69 449.79 1,098,838 -6.11(-1.34%)
May 14, 2021 454.71 458.21 451.77 455.89 1,016,785 +2.13(+0.47%)
May 13, 2021 453.90 455.80 450.42 453.76 1,249,000 +2.12(+0.47%)
May 12, 2021 454.53 460.79 450.92 451.63 1,464,696 -9.16(-1.99%)
May 11, 2021 454.82 460.93 452.35 460.79 1,579,677 +0.53(+0.11%)
May 10, 2021 464.78 465.21 459.20 460.26 1,513,141 -4.95(-1.06%)
May 07, 2021 470.16 475.68 464.66 465.21 1,452,284 -1.68(-0.36%)
May 06, 2021 465.79 467.32 459.11 466.89 1,541,580 +2.35(+0.51%)
May 05, 2021 465.36 470.22 461.60 464.53 1,597,030 +2.47(+0.54%)
May 04, 2021 460.72 462.55 456.45 462.06 1,715,139 -2.09(-0.45%)
May 03, 2021 468.51 469.86 461.92 464.15 1,592,362 -2.83(-0.61%)
Apr 30, 2021 462.25 471.88 461.78 466.98 2,109,296 +5.80(+1.26%)
Apr 29, 2021 474.32 476.46 458.41 461.18 3,382,669 -21.26(-4.41%)
Apr 28, 2021 486.17 488.19 481.69 482.44 1,153,395 -4.39(-0.90%)
Apr 27, 2021 492.17 493.08 486.72 486.83 985,110 -3.79(-0.77%)
Apr 26, 2021 485.68 492.82 483.22 490.62 1,683,205 +5.91(+1.22%)
Apr 23, 2021 482.05 486.97 480.82 484.71 1,219,237 +3.85(+0.80%)
Apr 22, 2021 476.20 485.44 475.58 480.86 1,094,808 +3.77(+0.79%)
Apr 21, 2021 480.90 482.55 473.18 477.09 1,321,516 -1.94(-0.40%)
Apr 20, 2021 484.32 486.61 478.54 479.02 1,474,761 -5.24(-1.08%)
Apr 19, 2021 486.61 491.33 482.72 484.27 1,688,958 -5.24(-1.07%)
Apr 16, 2021 494.63 495.55 487.51 489.51 2,608,551 -1.45(-0.30%)
Apr 15, 2021 481.64 494.60 480.65 490.96 2,396,076 +16.23(+3.42%)
Apr 14, 2021 480.65 489.79 470.17 474.73 1,756,655 -6.76(-1.40%)
Apr 13, 2021 475.28 484.32 474.74 481.50 1,850,142 +8.81(+1.86%)
Apr 12, 2021 474.82 477.88 471.28 472.69 1,170,617 -2.88(-0.61%)
Apr 09, 2021 469.20 475.82 467.79 475.57 1,155,496 +7.32(+1.56%)
Apr 08, 2021 468.58 472.50 466.54 468.25 1,348,753 +5.09(+1.10%)
Apr 07, 2021 463.77 467.56 459.25 463.15 1,814,371 -2.34(-0.50%)
Apr 06, 2021 464.71 469.73 460.38 465.50 1,158,602 +3.33(+0.72%)
Apr 05, 2021 457.05 464.21 457.05 462.17 1,520,104 +9.03(+1.99%)
Apr 01, 2021 458.06 458.92 452.93 453.14 1,000,120 -0.08(-0.02%)
Mar 31, 2021 452.92 457.65 449.87 453.22 1,574,473 +4.88(+1.09%)
Mar 30, 2021 451.88 455.18 447.61 448.35 1,458,335 -7.05(-1.55%)
Mar 29, 2021 453.33 457.76 447.11 455.40 1,940,495 -1.48(-0.32%)
Mar 26, 2021 441.52 457.44 439.20 456.88 1,762,999 +17.65(+4.02%)
Mar 25, 2021 441.71 441.71 431.62 439.23 1,692,404 -3.06(-0.69%)
Mar 24, 2021 447.36 451.58 441.91 442.29 1,558,499 -6.59(-1.47%)
Mar 23, 2021 450.97 454.96 447.38 448.88 1,164,422 -2.63(-0.58%)
Mar 22, 2021 441.93 453.23 440.03 451.51 1,441,764 +9.58(+2.17%)
Mar 19, 2021 444.07 447.27 441.69 441.93 2,711,866 -0.73(-0.17%)
Mar 18, 2021 437.92 450.38 435.30 442.67 2,141,673 +3.12(+0.71%)
Mar 17, 2021 439.75 442.81 437.16 439.55 1,889,338 -3.79(-0.86%)
Mar 16, 2021 452.14 452.57 438.94 443.34 2,419,149 -6.35(-1.41%)
Mar 15, 2021 444.32 452.04 442.67 449.69 1,713,691 +2.57(+0.58%)
Mar 12, 2021 451.57 453.69 444.15 447.11 1,589,208 -9.96(-2.18%)
Mar 11, 2021 446.63 459.76 444.65 457.07 2,636,846 +19.28(+4.40%)
Mar 10, 2021 451.58 456.33 437.43 437.79 2,780,081 -6.97(-1.57%)
Mar 09, 2021 446.63 457.61 444.37 444.75 2,884,420 +8.20(+1.88%)
Mar 08, 2021 442.27 450.69 436.16 436.55 1,583,981 -6.97(-1.57%)
Mar 05, 2021 441.67 445.49 430.27 443.52 2,769,854 +5.37(+1.23%)
Mar 04, 2021 442.74 448.54 435.71 438.15 2,527,120 -9.43(-2.11%)
Mar 03, 2021 458.76 461.52 447.32 447.58 2,015,134 -11.07(-2.41%)
Mar 02, 2021 456.55 463.81 454.65 458.65 1,731,216 +2.53(+0.55%)
Mar 01, 2021 450.79 457.15 450.54 456.12 1,318,696 +9.41(+2.11%)
Feb 26, 2021 451.31 452.49 445.47 446.71 2,169,254 -1.38(-0.31%)
Feb 25, 2021 454.32 454.57 445.18 448.09 2,164,153 -5.15(-1.14%)
Feb 24, 2021 467.30 469.81 451.19 453.24 2,445,058 -2.13(-0.47%)
Feb 23, 2021 455.36 457.93 449.65 455.37 2,070,868 -4.44(-0.96%)
Feb 22, 2021 471.21 472.68 458.30 459.81 2,143,290 -15.46(-3.25%)
Feb 19, 2021 485.48 486.23 474.48 475.27 1,932,379 -9.87(-2.03%)
Feb 18, 2021 494.12 495.81 484.67 485.14 1,476,840 -9.59(-1.94%)
Feb 17, 2021 493.85 501.77 490.39 494.73 1,014,376 -1.61(-0.32%)
Feb 16, 2021 506.18 509.76 494.59 496.33 1,478,396 -7.69(-1.53%)
Feb 12, 2021 490.46 507.45 490.04 504.02 1,776,007 +13.68(+2.79%)
Feb 11, 2021 484.51 490.81 480.47 490.35 1,034,880 +9.10(+1.89%)
Feb 10, 2021 490.54 490.54 480.19 481.25 1,690,462 -4.39(-0.90%)
Feb 09, 2021 491.58 496.24 484.64 485.63 1,463,424 -6.41(-1.30%)
Feb 08, 2021 493.28 498.39 489.54 492.05 1,429,550 +3.18(+0.65%)
Feb 05, 2021 487.85 490.67 483.41 488.87 1,691,474 +3.57(+0.74%)
Feb 04, 2021 496.47 499.28 484.01 485.30 2,943,523 -11.18(-2.25%)
Feb 03, 2021 514.91 515.68 495.56 496.47 1,717,749 -18.17(-3.53%)
Feb 02, 2021 516.09 521.79 514.13 514.64 1,513,354 +3.04(+0.59%)
Feb 01, 2021 512.97 522.64 508.16 511.61 2,096,154 +5.73(+1.13%)
Jan 29, 2021 490.53 509.83 486.95 505.88 2,605,825 +13.12(+2.66%)
Jan 28, 2021 487.65 499.57 485.99 492.76 1,631,912 +13.89(+2.90%)
Jan 27, 2021 496.47 497.25 475.59 478.87 2,523,541 -25.16(-4.99%)
Jan 26, 2021 512.34 514.28 503.40 504.02 1,011,041 -10.92(-2.12%)
Jan 25, 2021 514.64 518.09 511.76 514.94 1,521,049 +4.20(+0.82%)
Jan 22, 2021 507.88 513.24 506.19 510.74 1,951,119 +2.22(+0.44%)
Jan 21, 2021 511.94 516.10 508.17 508.52 1,525,665 -3.45(-0.67%)
Jan 20, 2021 505.84 515.87 505.59 511.98 1,266,554 +8.40(+1.67%)
Jan 19, 2021 506.18 510.12 499.33 503.58 1,771,948 +4.21(+0.84%)
Jan 15, 2021 493.60 507.67 493.28 499.37 1,906,989 +6.18(+1.25%)
Jan 14, 2021 498.24 503.52 492.34 493.19 1,437,498 -4.76(-0.96%)
Jan 13, 2021 496.25 501.22 496.02 497.95 1,420,861 +2.92(+0.59%)
Jan 12, 2021 508.43 511.84 492.22 495.03 2,053,794 -14.47(-2.84%)
Jan 11, 2021 505.18 514.76 505.15 509.50 1,682,239 +1.04(+0.20%)
Jan 08, 2021 506.06 515.11 499.28 508.46 2,238,473 +11.88(+2.39%)
Jan 07, 2021 486.24 501.70 484.34 496.58 2,160,120 +15.01(+3.12%)
Jan 06, 2021 467.77 486.29 466.71 481.57 2,128,198 +7.43(+1.57%)
Jan 05, 2021 468.46 479.28 467.46 474.14 2,062,146 +5.85(+1.25%)
Jan 04, 2021 465.54 472.81 458.71 468.29 2,237,139 +6.00(+1.30%)
Dec 31, 2020 462.29 462.29 462.29 720,169 +4.02(+0.88%)
Dec 30, 2020 461.83 463.10 458.02 458.27 720,169 -1.12(-0.24%)
Dec 29, 2020 462.51 462.84 457.30 459.39 809,302 +2.11(+0.46%)
Dec 28, 2020 458.62 460.03 453.92 457.28 742,032 +2.62(+0.58%)
Dec 24, 2020 453.97 458.75 452.99 454.66 445,336 -0.25(-0.05%)
Dec 23, 2020 464.32 465.86 454.91 454.91 1,250,375 -6.81(-1.47%)
Dec 22, 2020 458.89 461.90 456.06 461.71 1,051,838 +2.30(+0.50%)
Dec 21, 2020 458.85 462.79 450.60 459.41 1,291,894 -3.77(-0.81%)
Dec 18, 2020 459.27 465.63 452.00 463.18 3,405,114 +1.73(+0.37%)
Dec 17, 2020 454.93 461.51 454.71 461.46 1,779,164 +7.10(+1.56%)
Dec 16, 2020 462.85 464.96 454.15 454.36 2,073,946 -13.09(-2.80%)
Dec 15, 2020 466.27 469.93 461.75 467.45 1,137,790 +3.82(+0.82%)
Dec 14, 2020 467.88 473.86 462.55 463.63 1,758,557 -4.01(-0.86%)
Dec 11, 2020 464.28 468.14 461.34 467.64 1,202,164 +2.63(+0.57%)
Dec 10, 2020 459.37 469.24 458.32 465.01 1,576,334 +7.30(+1.60%)
Dec 09, 2020 473.70 473.70 455.22 457.71 2,436,461 -12.50(-2.66%)
Dec 08, 2020 469.13 475.74 469.13 470.21 1,445,193 +1.08(+0.23%)
Dec 07, 2020 470.07 474.30 467.25 469.13 1,273,338 -1.72(-0.36%)
Dec 04, 2020 472.67 474.91 465.51 470.84 1,663,132 -2.56(-0.54%)
Dec 03, 2020 476.18 477.62 467.91 473.40 1,499,987 -1.68(-0.35%)
Dec 02, 2020 472.68 478.36 465.86 475.08 2,019,501 +7.73(+1.65%)
Dec 01, 2020 466.26 472.00 461.60 467.35 3,066,340 +6.07(+1.32%)
Nov 30, 2020 453.43 462.88 451.38 461.28 2,577,526 +11.49(+2.55%)
Nov 27, 2020 449.87 450.98 438.48 449.79 906,814 +4.91(+1.10%)
Nov 25, 2020 434.99 446.11 434.69 444.88 2,671,454 +8.82(+2.02%)
Nov 24, 2020 440.76 441.98 432.30 436.06 2,855,206 -6.42(-1.45%)
Nov 23, 2020 450.88 452.29 438.25 442.48 2,269,309 -4.97(-1.11%)
Nov 20, 2020 449.18 453.64 446.17 447.45 1,883,787 -2.04(-0.45%)
Nov 19, 2020 455.28 456.04 446.47 449.50 2,109,327 -1.07(-0.24%)
Nov 18, 2020 476.09 477.61 448.15 450.57 3,555,517 -24.62(-5.18%)
Nov 17, 2020 475.29 480.08 473.33 475.19 1,558,981 -1.97(-0.41%)
Nov 16, 2020 491.79 491.79 476.31 477.16 1,750,571 -7.54(-1.56%)
Nov 13, 2020 489.07 490.43 482.21 484.70 1,170,210 +2.01(+0.42%)
Nov 12, 2020 481.14 494.07 479.05 482.69 1,475,567 +2.54(+0.53%)
Nov 11, 2020 468.30 484.66 465.34 480.15 1,933,177 +15.29(+3.29%)
Nov 10, 2020 476.55 480.13 458.32 464.86 3,403,455 -16.27(-3.38%)
Nov 09, 2020 517.63 518.84 480.46 481.13 4,224,942 -42.33(-8.09%)
Nov 06, 2020 514.45 528.33 510.41 523.46 1,378,064 +12.80(+2.51%)
Nov 05, 2020 520.82 525.65 507.68 510.66 1,535,965 +3.76(+0.74%)
Nov 04, 2020 496.02 513.88 495.25 506.90 2,318,586 +19.31(+3.96%)
Nov 03, 2020 487.11 497.74 485.00 487.59 1,724,048 +10.86(+2.28%)
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.