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

Thermo Fisher Scientific (NY: TMO )

593.03 +15.10 (+2.61%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2020 328.75 334.72 328.38 331.63 2,235,396 -0.93(-0.28%)
Apr 29, 2020 330.43 334.31 325.68 332.56 1,954,454 +3.13(+0.95%)
Apr 28, 2020 339.59 343.73 325.11 329.43 2,383,103 -10.16(-2.99%)
Apr 27, 2020 327.48 340.31 327.06 339.59 1,895,858 +13.88(+4.26%)
Apr 24, 2020 319.67 326.94 317.32 325.70 2,006,178 +8.12(+2.56%)
Apr 23, 2020 332.34 334.24 316.96 317.59 2,692,476 -14.94(-4.49%)
Apr 22, 2020 320.60 334.46 318.49 332.53 2,343,449 +15.82(+5.00%)
Apr 21, 2020 321.85 321.85 313.48 316.71 2,203,804 -7.47(-2.30%)
Apr 20, 2020 326.32 328.73 322.58 324.18 1,733,722 -4.38(-1.33%)
Apr 17, 2020 331.18 331.27 324.13 328.56 2,076,115 +2.72(+0.83%)
Apr 16, 2020 325.51 327.73 321.24 325.84 1,847,019 +2.98(+0.92%)
Apr 15, 2020 318.07 324.17 317.80 322.86 1,667,513 -0.54(-0.17%)
Apr 14, 2020 318.62 324.43 316.92 323.40 1,527,056 +10.95(+3.50%)
Apr 13, 2020 311.52 313.99 306.36 312.45 1,562,176 -2.04(-0.65%)
Apr 09, 2020 304.75 315.30 302.27 314.49 2,467,884 +10.14(+3.33%)
Apr 08, 2020 294.94 306.26 287.87 304.35 2,016,255 +10.47(+3.56%)
Apr 07, 2020 309.30 314.65 293.37 293.88 2,146,159 -7.35(-2.44%)
Apr 06, 2020 291.93 303.94 289.50 301.23 2,460,222 +21.59(+7.72%)
Apr 03, 2020 280.37 284.88 276.25 279.64 1,332,439 -5.29(-1.86%)
Apr 02, 2020 269.56 285.37 269.55 284.93 1,681,940 +12.24(+4.49%)
Apr 01, 2020 273.99 280.41 267.94 272.69 1,945,166 -8.32(-2.96%)
Mar 31, 2020 281.22 283.72 277.76 281.02 3,305,197 -1.35(-0.48%)
Mar 30, 2020 275.75 283.57 273.92 282.36 2,008,350 +10.52(+3.87%)
Mar 27, 2020 271.14 280.59 269.62 271.84 2,335,882 -8.73(-3.11%)
Mar 26, 2020 272.26 282.51 267.84 280.57 2,882,360 +11.37(+4.22%)
Mar 25, 2020 275.48 283.15 267.67 269.20 3,104,078 -10.25(-3.67%)
Mar 24, 2020 261.15 281.41 258.92 279.46 2,716,438 +26.49(+10.47%)
Mar 23, 2020 269.76 272.49 247.93 252.97 3,509,045 -22.86(-8.29%)
Mar 20, 2020 274.93 282.85 265.71 275.83 3,749,663 -2.45(-0.88%)
Mar 19, 2020 295.31 297.25 275.20 278.28 3,543,591 -21.94(-7.31%)
Mar 18, 2020 281.77 300.24 277.71 300.22 4,612,610 +6.61(+2.25%)
Mar 17, 2020 295.26 311.30 283.97 293.61 5,301,248 -3.65(-1.23%)
Mar 16, 2020 269.06 297.26 262.82 297.26 3,800,159 -0.13(-0.04%)
Mar 13, 2020 294.94 298.41 269.74 297.39 4,576,092 +15.87(+5.64%)
Mar 12, 2020 271.56 292.86 265.90 281.51 4,564,287 -5.01(-1.75%)
Mar 11, 2020 296.45 297.26 282.44 286.52 2,592,082 -18.14(-5.95%)
Mar 10, 2020 302.74 304.93 290.19 304.66 2,734,563 +12.23(+4.18%)
Mar 09, 2020 290.98 295.48 285.19 292.43 2,545,242 -15.66(-5.08%)
Mar 06, 2020 302.05 309.63 299.74 308.10 1,941,982 -1.70(-0.55%)
Mar 05, 2020 315.52 320.49 307.04 309.80 2,214,306 -13.62(-4.21%)
Mar 04, 2020 315.39 324.65 311.72 323.41 3,073,836 +16.12(+5.25%)
Mar 03, 2020 312.51 321.78 304.41 307.29 3,934,771 +5.35(+1.77%)
Mar 02, 2020 288.15 301.95 286.01 301.95 2,768,323 +14.02(+4.87%)
Feb 28, 2020 282.89 292.88 282.02 287.93 4,001,222 -6.22(-2.11%)
Feb 27, 2020 301.00 308.63 294.08 294.15 2,254,202 -11.96(-3.91%)
Feb 26, 2020 305.69 315.49 305.26 306.11 1,964,169 -0.47(-0.15%)
Feb 25, 2020 321.57 323.75 304.33 306.57 2,402,045 -13.39(-4.18%)
Feb 24, 2020 321.06 322.95 317.35 319.96 2,664,623 -11.67(-3.52%)
Feb 21, 2020 330.61 332.29 329.81 331.63 1,555,363 -1.11(-0.33%)
Feb 20, 2020 336.64 337.98 329.91 332.74 1,520,677 -3.64(-1.08%)
Feb 19, 2020 334.75 336.93 332.00 336.38 1,201,252 +2.35(+0.70%)
Feb 18, 2020 334.79 335.01 331.21 334.04 1,476,979 -1.80(-0.54%)
Feb 14, 2020 333.24 336.05 331.74 335.84 1,482,341 +3.56(+1.07%)
Feb 13, 2020 330.21 334.08 328.23 332.27 1,575,635 +1.01(+0.30%)
Feb 12, 2020 335.62 337.58 330.56 331.26 1,967,874 -3.18(-0.95%)
Feb 11, 2020 333.24 334.83 331.70 334.44 1,826,454 +3.80(+1.15%)
Feb 10, 2020 321.36 331.42 321.36 330.64 1,799,392 +7.65(+2.37%)
Feb 07, 2020 326.74 327.18 321.62 322.99 1,592,934 -5.73(-1.74%)
Feb 06, 2020 329.96 331.15 328.19 328.72 1,652,544 -0.49(-0.15%)
Feb 05, 2020 327.00 330.35 325.89 329.21 1,804,426 +6.47(+2.00%)
Feb 04, 2020 318.66 325.39 317.84 322.74 2,039,863 +7.54(+2.39%)
Feb 03, 2020 313.68 318.38 312.00 315.20 2,720,810 +5.10(+1.64%)
Jan 31, 2020 319.05 319.79 307.84 310.10 2,649,773 -6.61(-2.09%)
Jan 30, 2020 318.82 321.79 313.87 316.70 3,706,617 -13.89(-4.20%)
Jan 29, 2020 332.31 334.31 330.10 330.59 1,448,728 +0.62(+0.19%)
Jan 28, 2020 328.95 331.14 325.97 329.97 1,683,606 +2.28(+0.69%)
Jan 27, 2020 324.13 329.33 323.48 327.69 1,248,452 -2.69(-0.82%)
Jan 24, 2020 333.79 334.37 328.25 330.38 955,235 -1.68(-0.51%)
Jan 23, 2020 336.17 336.53 329.58 332.07 1,225,902 -4.62(-1.37%)
Jan 22, 2020 334.44 338.88 334.20 336.69 931,728 +2.76(+0.83%)
Jan 21, 2020 336.25 338.33 333.45 333.93 1,354,077 -1.91(-0.57%)
Jan 17, 2020 334.04 335.99 331.96 335.84 1,111,276 +2.43(+0.73%)
Jan 16, 2020 333.87 334.87 331.54 333.41 850,431 +1.52(+0.46%)
Jan 15, 2020 329.71 333.56 329.71 331.89 1,364,067 +2.38(+0.72%)
Jan 14, 2020 327.21 331.78 324.80 329.51 1,080,438 +0.77(+0.24%)
Jan 13, 2020 325.64 328.81 323.48 328.74 1,392,869 +3.26(+1.00%)
Jan 10, 2020 328.11 328.70 324.46 325.48 809,394 -0.87(-0.27%)
Jan 09, 2020 326.13 327.59 324.04 326.35 910,890 +2.09(+0.64%)
Jan 08, 2020 322.96 327.32 322.01 324.26 948,476 +0.51(+0.16%)
Jan 07, 2020 322.22 325.99 321.77 323.75 927,071 +1.82(+0.57%)
Jan 06, 2020 316.68 322.12 315.50 321.93 1,020,074 +2.30(+0.72%)
Jan 03, 2020 318.31 322.08 318.16 319.63 827,675 -3.52(-1.09%)
Jan 02, 2020 322.78 323.71 319.38 323.15 1,184,991 +1.49(+0.46%)
Dec 31, 2019 321.65 322.03 319.75 321.66 884,436 -0.17(-0.05%)
Dec 30, 2019 323.34 324.18 320.29 321.83 612,647 -1.50(-0.46%)
Dec 27, 2019 323.91 324.41 321.93 323.32 635,073 +0.83(+0.26%)
Dec 26, 2019 323.32 323.56 320.53 322.49 687,527 -0.79(-0.24%)
Dec 24, 2019 325.04 325.79 323.17 323.29 494,080 -1.51(-0.47%)
Dec 23, 2019 323.68 325.50 322.38 324.80 1,332,119 +1.31(+0.40%)
Dec 20, 2019 325.17 326.88 320.86 323.49 2,297,897 +3.44(+1.07%)
Dec 19, 2019 316.51 320.93 315.97 320.06 1,562,075 +3.61(+1.14%)
Dec 18, 2019 316.16 318.06 313.54 316.44 2,448,562 -0.19(-0.06%)
Dec 17, 2019 319.50 319.61 316.55 316.63 1,389,589 -1.65(-0.52%)
Dec 16, 2019 319.47 320.98 317.61 318.29 924,877 +1.14(+0.36%)
Dec 13, 2019 315.93 318.06 314.17 317.15 742,974 +1.13(+0.36%)
Dec 12, 2019 315.35 318.80 314.80 316.02 1,199,763 +1.27(+0.40%)
Dec 11, 2019 313.53 315.70 312.76 314.75 1,369,963 +0.98(+0.31%)
Dec 10, 2019 313.91 314.75 311.87 313.77 1,315,218 +0.65(+0.21%)
Dec 09, 2019 316.07 317.38 312.50 313.12 899,270 -3.65(-1.15%)
Dec 06, 2019 315.31 318.24 314.59 316.77 1,212,185 +4.08(+1.30%)
Dec 05, 2019 312.56 313.43 308.48 312.69 853,249 +0.36(+0.11%)
Dec 04, 2019 308.91 312.78 308.63 312.34 996,118 +2.72(+0.88%)
Dec 03, 2019 305.92 309.85 305.48 309.62 952,557 -0.15(-0.05%)
Dec 02, 2019 312.36 312.55 305.97 309.76 965,614 -0.90(-0.29%)
Nov 29, 2019 311.53 312.55 309.76 310.67 674,053 -1.45(-0.47%)
Nov 27, 2019 310.38 312.72 309.00 312.12 873,036 +1.95(+0.63%)
Nov 26, 2019 306.77 310.62 306.31 310.17 1,727,700 +2.82(+0.92%)
Nov 25, 2019 305.73 307.49 304.41 307.35 1,270,906 +2.80(+0.92%)
Nov 22, 2019 302.91 304.90 300.74 304.55 850,803 +2.43(+0.81%)
Nov 21, 2019 303.34 303.73 299.31 302.12 1,069,818 -2.00(-0.66%)
Nov 20, 2019 303.81 307.42 301.46 304.11 2,354,335 +0.90(+0.30%)
Nov 19, 2019 299.07 303.81 298.42 303.21 1,786,220 +5.37(+1.80%)
Nov 18, 2019 302.80 303.32 296.75 297.84 1,246,595 -5.76(-1.90%)
Nov 15, 2019 299.76 303.74 299.33 303.60 1,644,104 +5.91(+1.98%)
Nov 14, 2019 297.01 298.03 292.70 297.69 869,862 +0.81(+0.27%)
Nov 13, 2019 291.73 297.98 291.42 296.88 1,302,793 +4.01(+1.37%)
Nov 12, 2019 291.44 295.60 291.23 292.87 799,387 +2.41(+0.83%)
Nov 11, 2019 289.58 293.21 289.18 290.46 781,233 -1.11(-0.38%)
Nov 08, 2019 292.54 292.90 289.47 291.57 797,141 +1.10(+0.38%)
Nov 07, 2019 292.80 292.83 288.72 290.47 1,222,971 -1.02(-0.35%)
Nov 06, 2019 290.20 292.13 287.60 291.49 1,027,748 +1.92(+0.66%)
Nov 05, 2019 296.76 296.76 288.89 289.57 1,896,607 -8.06(-2.71%)
Nov 04, 2019 302.44 302.80 297.47 297.62 1,063,031 -2.80(-0.93%)
Nov 01, 2019 301.81 302.08 299.94 300.42 1,000,873 +1.60(+0.54%)
Oct 31, 2019 298.70 300.42 297.15 298.82 1,521,844 +0.12(+0.04%)
Oct 30, 2019 295.15 299.27 292.57 298.70 1,410,203 +3.87(+1.31%)
Oct 29, 2019 293.89 297.51 293.57 294.83 1,238,891 -1.93(-0.65%)
Oct 28, 2019 293.49 299.17 293.49 296.76 1,414,353 +3.19(+1.09%)
Oct 25, 2019 288.93 295.08 287.54 293.57 1,072,523 +3.21(+1.10%)
Oct 24, 2019 292.23 293.19 287.61 290.37 1,250,673 -3.45(-1.18%)
Oct 23, 2019 295.44 296.86 287.00 293.82 2,133,341 +15.77(+5.67%)
Oct 22, 2019 280.39 284.19 277.76 278.05 1,065,179 -2.52(-0.90%)
Oct 21, 2019 281.58 281.58 278.61 280.57 1,089,834 +2.10(+0.75%)
Oct 18, 2019 278.11 280.97 277.46 278.48 1,200,361 -0.17(-0.06%)
Oct 17, 2019 279.05 281.48 278.12 278.64 1,040,781 +1.02(+0.37%)
Oct 16, 2019 280.99 282.02 276.40 277.62 2,134,340 -5.40(-1.91%)
Oct 15, 2019 283.08 284.96 282.24 283.03 1,225,395 +1.75(+0.62%)
Oct 14, 2019 281.12 283.72 280.52 281.27 769,606 +0.60(+0.21%)
Oct 11, 2019 282.67 284.91 280.38 280.67 1,297,780 +2.95(+1.06%)
Oct 10, 2019 273.40 279.60 273.38 277.72 1,162,201 +4.11(+1.50%)
Oct 09, 2019 275.78 275.89 272.30 273.62 1,769,436 +4.53(+1.68%)
Oct 08, 2019 279.16 281.83 267.50 269.08 3,984,903 -17.05(-5.96%)
Oct 07, 2019 287.45 290.96 286.04 286.13 1,946,768 -3.11(-1.07%)
Oct 04, 2019 279.89 289.38 279.81 289.24 1,763,150 +9.29(+3.32%)
Oct 03, 2019 275.24 281.00 271.43 279.95 1,891,393 +3.34(+1.21%)
Oct 02, 2019 282.03 283.73 274.11 276.61 2,020,776 -7.79(-2.74%)
Oct 01, 2019 288.73 290.56 284.11 284.39 1,843,378 -3.83(-1.33%)
Sep 30, 2019 284.39 290.42 283.79 288.22 1,603,714 +3.83(+1.35%)
Sep 27, 2019 285.33 287.13 282.23 284.39 1,155,997 +0.54(+0.19%)
Sep 26, 2019 280.89 285.09 278.69 283.85 1,715,378 +4.47(+1.60%)
Sep 25, 2019 283.15 284.33 278.11 279.38 1,976,452 -2.80(-0.99%)
Sep 24, 2019 289.44 290.61 281.40 282.18 1,599,798 -5.24(-1.82%)
Sep 23, 2019 289.49 292.52 287.09 287.41 1,143,158 -5.82(-1.98%)
Sep 20, 2019 294.18 295.95 292.47 293.23 1,807,110 +1.07(+0.37%)
Sep 19, 2019 290.88 293.65 290.82 292.16 1,021,492 +0.29(+0.10%)
Sep 18, 2019 289.64 292.04 287.98 291.87 1,237,174 +2.23(+0.77%)
Sep 17, 2019 291.68 292.82 288.34 289.65 1,533,948 -2.59(-0.89%)
Sep 16, 2019 292.32 293.83 290.60 292.24 1,074,167 -2.11(-0.72%)
Sep 13, 2019 290.83 294.73 290.50 294.35 1,095,051 +2.65(+0.91%)
Sep 12, 2019 292.72 294.44 291.13 291.70 1,120,676 +0.03(+0.01%)
Sep 11, 2019 286.31 291.82 283.07 291.67 1,308,209 +5.38(+1.88%)
Sep 10, 2019 286.79 287.91 281.87 286.29 2,455,658 -2.49(-0.86%)
Sep 09, 2019 292.92 293.39 287.85 288.78 1,585,991 -3.00(-1.03%)
Sep 06, 2019 292.57 293.62 290.25 291.78 2,363,526 +1.02(+0.35%)
Sep 05, 2019 285.20 291.44 283.29 290.76 1,486,952 +8.03(+2.84%)
Sep 04, 2019 281.91 286.04 280.33 282.73 1,302,756 +2.34(+0.84%)
Sep 03, 2019 281.27 283.07 278.13 280.38 1,607,885 -3.49(-1.23%)
Aug 30, 2019 285.42 286.96 281.46 283.88 2,190,203 +1.28(+0.45%)
Aug 29, 2019 276.09 283.55 275.73 282.60 1,879,324 +9.60(+3.52%)
Aug 28, 2019 269.00 274.94 267.99 273.00 1,331,384 +3.10(+1.15%)
Aug 27, 2019 269.86 271.03 268.57 269.90 1,013,856 +1.99(+0.74%)
Aug 26, 2019 267.52 269.34 265.91 267.91 1,063,774 +1.54(+0.58%)
Aug 23, 2019 275.01 277.11 264.49 266.37 1,778,130 -8.71(-3.17%)
Aug 22, 2019 276.33 277.80 273.11 275.08 855,165 -0.10(-0.04%)
Aug 21, 2019 275.18 276.61 273.93 275.18 757,962 +2.06(+0.75%)
Aug 20, 2019 274.92 276.31 272.94 273.12 1,042,572 -3.29(-1.19%)
Aug 19, 2019 275.51 277.09 272.96 276.42 1,101,296 +3.33(+1.22%)
Aug 16, 2019 273.52 274.27 271.21 273.09 1,046,613 +2.81(+1.04%)
Aug 15, 2019 271.61 272.93 267.76 270.28 1,621,739 +3.79(+1.42%)
Aug 14, 2019 269.62 272.25 266.38 266.49 1,877,065 -5.63(-2.07%)
Aug 13, 2019 269.05 274.98 267.27 272.12 1,930,878 +3.13(+1.17%)
Aug 12, 2019 271.68 273.22 267.97 268.98 1,154,309 -4.32(-1.58%)
Aug 09, 2019 275.69 277.84 272.59 273.30 932,244 -4.08(-1.47%)
Aug 08, 2019 274.36 277.88 273.97 277.39 1,363,330 +5.65(+2.08%)
Aug 07, 2019 269.34 273.29 266.17 271.74 1,683,004 -1.16(-0.42%)
Aug 06, 2019 268.39 274.24 267.01 272.90 2,313,193 +7.42(+2.79%)
Aug 05, 2019 265.65 268.74 263.53 265.48 2,598,164 -6.29(-2.31%)
Aug 02, 2019 274.75 274.75 267.99 271.77 2,119,721 -2.96(-1.08%)
Aug 01, 2019 276.35 281.09 272.71 274.73 1,569,442 +0.13(+0.05%)
Jul 31, 2019 280.85 281.32 272.52 274.60 1,925,064 -6.16(-2.19%)
Jul 30, 2019 282.78 283.36 280.29 280.76 1,361,887 -4.95(-1.73%)
Jul 29, 2019 285.30 285.98 282.58 285.71 1,071,908 +1.69(+0.60%)
Jul 26, 2019 288.91 288.91 283.32 284.02 1,288,295 -3.34(-1.16%)
Jul 25, 2019 286.09 288.60 284.93 287.37 1,227,947 +2.21(+0.77%)
Jul 24, 2019 285.80 285.83 275.43 285.16 2,566,742 -5.20(-1.79%)
Jul 23, 2019 289.17 291.12 287.76 290.36 1,036,631 +1.87(+0.65%)
Jul 22, 2019 287.77 291.26 286.77 288.49 1,118,460 +1.89(+0.66%)
Jul 19, 2019 292.25 292.32 286.47 286.60 1,610,975 -3.87(-1.33%)
Jul 18, 2019 283.82 290.64 283.82 290.47 1,560,283 +6.66(+2.35%)
Jul 17, 2019 283.40 285.19 281.38 283.81 1,690,242 +0.78(+0.28%)
Jul 16, 2019 282.39 284.79 281.88 283.03 1,981,741 -2.59(-0.91%)
Jul 15, 2019 287.58 288.31 285.04 285.62 1,647,230 -2.09(-0.73%)
Jul 12, 2019 287.72 288.26 285.10 287.71 1,658,907 -4.56(-1.56%)
Jul 11, 2019 294.83 295.56 291.24 292.27 814,042 -0.96(-0.33%)
Jul 10, 2019 295.23 295.85 292.89 293.23 852,643 -0.38(-0.13%)
Jul 09, 2019 292.94 294.29 292.48 293.61 896,450 -0.90(-0.31%)
Jul 08, 2019 295.98 296.25 291.59 294.50 1,236,943 -2.81(-0.94%)
Jul 05, 2019 299.14 300.43 295.39 297.31 1,058,545 -4.73(-1.57%)
Jul 03, 2019 299.40 302.06 298.16 302.04 892,806 +4.27(+1.43%)
Jul 02, 2019 295.86 297.85 292.24 297.77 957,020 +1.68(+0.57%)
Jul 01, 2019 295.81 296.44 291.74 296.09 1,670,037 +5.67(+1.95%)
Jun 28, 2019 289.31 290.87 285.49 290.42 5,306,886 -0.09(-0.03%)
Jun 27, 2019 289.51 291.11 287.56 290.51 859,635 +1.52(+0.53%)
Jun 26, 2019 290.10 290.81 286.67 288.99 1,185,411 -1.29(-0.44%)
Jun 25, 2019 292.20 295.06 289.85 290.27 1,204,984 -2.00(-0.68%)
Jun 24, 2019 291.92 292.75 288.76 292.27 952,650 +1.08(+0.37%)
Jun 21, 2019 290.13 292.15 287.14 291.19 1,720,592 +1.11(+0.38%)
Jun 20, 2019 293.20 294.11 287.20 290.08 1,608,177 +0.55(+0.19%)
Jun 19, 2019 285.46 290.07 284.24 289.53 1,551,957 +3.54(+1.24%)
Jun 18, 2019 284.75 286.78 282.84 285.99 1,375,810 +3.23(+1.14%)
Jun 17, 2019 282.70 283.95 281.64 282.76 689,217 +0.66(+0.23%)
Jun 14, 2019 283.27 283.88 281.20 282.10 1,396,495 -0.97(-0.34%)
Jun 13, 2019 281.69 283.21 280.40 283.06 1,316,408 +1.20(+0.42%)
Jun 12, 2019 281.50 282.43 279.40 281.87 892,547 +0.17(+0.06%)
Jun 11, 2019 283.21 284.68 279.11 281.70 1,229,255 +1.28(+0.45%)
Jun 10, 2019 279.55 281.42 279.22 280.42 1,009,504 +2.04(+0.73%)
Jun 07, 2019 275.64 279.19 274.27 278.38 1,350,373 +5.37(+1.97%)
Jun 06, 2019 272.53 274.89 271.39 273.01 1,963,647 +1.45(+0.54%)
Jun 05, 2019 268.62 272.50 266.83 271.56 2,224,391 +6.74(+2.55%)
Jun 04, 2019 264.70 265.32 261.19 264.82 1,594,586 +2.66(+1.01%)
Jun 03, 2019 265.14 268.25 261.61 262.16 1,679,643 -1.68(-0.64%)
May 31, 2019 262.42 266.12 261.89 263.84 1,281,767 -0.99(-0.37%)
May 30, 2019 262.60 265.28 261.73 264.83 780,591 +3.18(+1.22%)
May 29, 2019 259.75 262.75 259.03 261.65 1,247,406 -1.60(-0.61%)
May 28, 2019 270.60 271.60 262.89 263.25 1,613,172 -5.36(-1.99%)
May 24, 2019 269.21 273.41 268.45 268.61 984,371 +0.77(+0.29%)
May 23, 2019 265.78 268.15 262.25 267.83 1,529,476 -0.63(-0.24%)
May 22, 2019 264.48 270.06 263.07 268.47 1,760,991 +6.23(+2.37%)
May 21, 2019 262.85 264.85 261.99 262.24 1,437,727 +2.42(+0.93%)
May 20, 2019 259.10 262.03 257.19 259.82 1,543,464 +1.17(+0.45%)
May 17, 2019 260.25 263.87 258.19 258.65 1,336,207 -5.23(-1.98%)
May 16, 2019 263.79 265.31 261.84 263.88 1,355,951 +3.93(+1.51%)
May 15, 2019 259.41 262.74 255.97 259.95 1,856,048 -4.30(-1.63%)
May 14, 2019 259.93 266.24 259.60 264.25 1,581,054 +6.24(+2.42%)
May 13, 2019 259.83 260.37 255.00 258.01 1,648,177 -8.00(-3.01%)
May 10, 2019 265.08 266.18 257.73 266.02 1,566,919 +0.18(+0.07%)
May 09, 2019 264.62 266.50 260.74 265.84 1,569,139 -1.49(-0.56%)
May 08, 2019 268.99 270.70 266.92 267.33 1,711,230 -1.18(-0.44%)
May 07, 2019 273.25 274.13 266.54 268.51 1,498,546 -7.18(-2.60%)
May 06, 2019 269.57 276.30 267.52 275.68 1,335,999 +0.32(+0.11%)
May 03, 2019 275.72 276.71 274.48 275.37 1,269,017 +0.82(+0.30%)
May 02, 2019 272.23 274.78 270.39 274.54 1,369,876 +1.30(+0.48%)
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.