Skip to main content

Thermo Fisher Scientific (NY: TMO )

593.03 +15.10 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 433.13 441.26 431.61 438.01 1,528,533 +7.12(+1.65%)
Sep 29, 2020 427.34 432.83 426.58 430.88 919,262 +5.90(+1.39%)
Sep 28, 2020 423.12 427.69 420.67 424.98 1,119,600 +6.05(+1.44%)
Sep 25, 2020 412.46 421.41 409.52 418.93 1,121,825 +4.12(+0.99%)
Sep 24, 2020 416.15 417.76 412.27 414.81 911,959 -2.60(-0.62%)
Sep 23, 2020 427.34 428.32 416.86 417.41 974,283 -9.41(-2.20%)
Sep 22, 2020 420.53 427.88 418.76 426.82 1,177,952 +4.73(+1.12%)
Sep 21, 2020 421.37 422.83 412.16 422.08 1,293,503 -3.55(-0.83%)
Sep 18, 2020 423.35 430.39 422.69 425.64 1,751,636 -3.85(-0.90%)
Sep 17, 2020 427.73 434.76 425.62 429.49 1,314,728 -0.94(-0.22%)
Sep 16, 2020 435.30 437.26 429.18 430.43 1,857,466 -1.21(-0.28%)
Sep 15, 2020 432.17 433.99 429.70 431.64 1,302,940 +0.99(+0.23%)
Sep 14, 2020 431.98 436.35 429.57 430.65 1,060,764 +3.16(+0.74%)
Sep 11, 2020 422.00 430.33 421.39 427.48 1,758,077 +11.30(+2.72%)
Sep 10, 2020 420.13 425.71 414.37 416.18 1,553,727 +1.40(+0.34%)
Sep 09, 2020 407.11 418.89 406.42 414.78 1,680,144 +12.91(+3.21%)
Sep 08, 2020 404.54 405.35 397.85 401.87 1,528,179 -4.64(-1.14%)
Sep 04, 2020 416.08 416.42 397.67 406.51 2,207,985 -9.61(-2.31%)
Sep 03, 2020 434.40 435.22 410.98 416.12 1,899,000 -21.21(-4.85%)
Sep 02, 2020 430.82 438.22 426.48 437.33 1,232,072 +7.27(+1.69%)
Sep 01, 2020 428.49 432.06 426.91 430.06 1,502,767 +4.71(+1.11%)
Aug 31, 2020 421.89 429.78 421.32 425.35 1,570,949 +4.46(+1.06%)
Aug 28, 2020 416.45 421.14 411.66 420.89 1,336,308 +3.92(+0.94%)
Aug 27, 2020 405.84 420.23 399.26 416.97 2,109,830 -5.08(-1.20%)
Aug 26, 2020 417.86 424.02 417.08 422.05 954,020 +3.33(+0.80%)
Aug 25, 2020 416.60 419.87 414.76 418.72 971,825 +2.51(+0.60%)
Aug 24, 2020 425.92 428.72 412.93 416.21 1,211,307 -8.73(-2.06%)
Aug 21, 2020 419.31 426.28 417.46 424.94 1,312,406 +6.40(+1.53%)
Aug 20, 2020 416.28 419.51 415.04 418.54 936,627 +1.48(+0.35%)
Aug 19, 2020 415.72 419.82 412.30 417.06 1,240,627 +3.29(+0.80%)
Aug 18, 2020 414.18 416.36 412.81 413.77 1,046,148 +0.50(+0.12%)
Aug 17, 2020 412.48 416.19 411.09 413.27 1,236,229 +3.01(+0.73%)
Aug 14, 2020 411.20 412.95 407.26 410.26 905,765 -2.82(-0.68%)
Aug 13, 2020 408.53 414.12 408.53 413.07 1,089,759 +0.43(+0.10%)
Aug 12, 2020 405.44 414.50 403.79 412.65 1,069,507 +8.85(+2.19%)
Aug 11, 2020 405.91 406.69 397.82 403.79 1,349,157 -2.90(-0.71%)
Aug 10, 2020 410.61 411.70 404.81 406.69 1,216,393 -4.13(-1.01%)
Aug 07, 2020 410.50 413.33 408.05 410.82 1,015,291 -1.39(-0.34%)
Aug 06, 2020 415.46 416.65 405.55 412.21 1,240,477 -4.13(-0.99%)
Aug 05, 2020 413.38 416.76 412.34 416.35 927,608 +4.14(+1.01%)
Aug 04, 2020 415.38 415.38 409.28 412.20 919,081 -3.34(-0.80%)
Aug 03, 2020 414.71 420.11 413.67 415.54 1,058,379 +5.10(+1.24%)
Jul 31, 2020 405.56 410.86 404.13 410.45 1,228,294 +3.36(+0.83%)
Jul 30, 2020 401.88 409.21 401.02 407.09 1,152,600 +1.29(+0.32%)
Jul 29, 2020 407.03 410.50 404.75 405.80 1,108,687 +1.88(+0.47%)
Jul 28, 2020 408.14 411.41 403.18 403.91 1,116,475 -6.03(-1.47%)
Jul 27, 2020 400.98 413.00 400.93 409.94 1,324,003 +7.00(+1.74%)
Jul 24, 2020 399.96 403.84 395.78 402.94 1,334,896 -4.06(-1.00%)
Jul 23, 2020 414.60 416.39 405.65 407.01 1,535,389 -0.28(-0.07%)
Jul 22, 2020 406.37 417.43 403.06 407.28 2,303,589 +7.61(+1.90%)
Jul 21, 2020 402.00 406.22 398.68 399.68 1,499,690 +0.12(+0.03%)
Jul 20, 2020 394.53 401.78 393.83 399.56 1,524,115 +7.51(+1.91%)
Jul 17, 2020 390.49 395.13 387.41 392.05 1,216,898 +2.95(+0.76%)
Jul 16, 2020 389.61 390.18 384.65 389.10 1,011,206 -0.28(-0.07%)
Jul 15, 2020 389.38 390.90 384.57 389.38 1,146,884 +5.20(+1.35%)
Jul 14, 2020 375.72 385.05 371.96 384.18 876,594 +8.46(+2.25%)
Jul 13, 2020 381.40 387.10 375.27 375.72 1,061,830 -3.61(-0.95%)
Jul 10, 2020 385.48 388.27 378.51 379.33 991,893 -5.06(-1.32%)
Jul 09, 2020 382.31 388.07 380.30 384.39 928,004 +1.03(+0.27%)
Jul 08, 2020 381.29 391.66 379.29 383.36 1,469,220 +6.33(+1.68%)
Jul 07, 2020 377.90 382.48 376.47 377.03 1,380,014 -2.00(-0.53%)
Jul 06, 2020 367.13 383.30 366.88 379.04 1,875,073 +16.24(+4.48%)
Jul 02, 2020 358.99 366.69 358.94 362.79 1,137,324 +6.07(+1.70%)
Jul 01, 2020 360.68 360.68 353.97 356.73 1,613,861 -2.55(-0.71%)
Jun 30, 2020 347.49 360.89 346.63 359.27 1,724,877 +11.44(+3.29%)
Jun 29, 2020 350.45 350.45 346.09 347.83 965,457 -0.15(-0.04%)
Jun 26, 2020 349.52 352.69 345.31 347.98 1,670,536 -0.80(-0.23%)
Jun 25, 2020 344.84 349.20 340.29 348.78 1,305,973 +3.77(+1.09%)
Jun 24, 2020 352.47 352.70 343.32 345.01 1,908,874 -8.79(-2.48%)
Jun 23, 2020 352.00 354.97 350.04 353.80 1,694,954 +4.62(+1.32%)
Jun 22, 2020 349.58 350.57 345.64 349.18 1,147,826 -0.56(-0.16%)
Jun 19, 2020 351.48 352.00 345.21 349.75 2,346,356 +5.25(+1.52%)
Jun 18, 2020 345.80 349.11 344.06 344.50 1,139,500 -2.39(-0.69%)
Jun 17, 2020 347.04 349.99 344.31 346.89 1,313,671 +2.61(+0.76%)
Jun 16, 2020 343.94 345.66 338.57 344.28 1,562,348 +6.35(+1.88%)
Jun 15, 2020 331.02 339.91 331.02 337.94 1,645,998 +1.05(+0.31%)
Jun 12, 2020 339.62 342.41 327.77 336.88 1,535,998 +3.51(+1.05%)
Jun 11, 2020 348.75 349.36 332.61 333.38 1,662,863 -16.21(-4.64%)
Jun 10, 2020 346.20 351.38 344.68 349.59 1,151,114 +5.10(+1.48%)
Jun 09, 2020 346.89 348.99 343.66 344.48 1,687,640 -2.21(-0.64%)
Jun 08, 2020 347.18 350.57 344.90 346.69 1,326,929 -4.28(-1.22%)
Jun 05, 2020 344.98 353.17 342.42 350.97 1,727,741 +6.00(+1.74%)
Jun 04, 2020 340.79 346.60 340.79 344.98 1,779,690 +0.95(+0.28%)
Jun 03, 2020 348.22 349.38 342.24 344.03 1,220,804 -2.87(-0.83%)
Jun 02, 2020 346.14 347.60 343.52 346.90 1,177,187 +0.75(+0.22%)
Jun 01, 2020 344.83 347.94 344.43 346.15 853,478 +0.14(+0.04%)
May 29, 2020 341.95 346.56 337.46 346.01 1,563,040 +6.39(+1.88%)
May 28, 2020 337.83 342.73 336.59 339.62 1,302,287 +5.34(+1.60%)
May 27, 2020 333.44 334.38 321.39 334.28 1,760,483 +4.74(+1.44%)
May 26, 2020 343.10 344.06 328.99 329.54 1,662,889 -7.62(-2.26%)
May 22, 2020 334.35 337.70 332.46 337.16 1,108,297 +4.47(+1.34%)
May 21, 2020 337.17 338.85 331.70 332.69 1,186,713 -5.35(-1.58%)
May 20, 2020 341.90 342.71 337.70 338.04 1,364,725 -1.62(-0.48%)
May 19, 2020 342.85 344.09 338.30 339.66 1,212,252 -4.15(-1.21%)
May 18, 2020 344.83 348.65 343.57 343.81 1,408,863 +4.01(+1.18%)
May 15, 2020 334.43 340.07 332.31 339.80 1,629,244 +5.58(+1.67%)
May 14, 2020 327.57 334.72 325.39 334.22 1,158,239 +3.17(+0.96%)
May 13, 2020 332.13 337.10 327.81 331.05 1,807,826 +2.35(+0.71%)
May 12, 2020 337.28 338.50 328.70 328.70 1,523,917 -8.59(-2.55%)
May 11, 2020 328.32 338.24 328.09 337.29 1,325,976 +7.31(+2.22%)
May 08, 2020 340.73 340.73 327.35 329.98 1,630,858 -6.01(-1.79%)
May 07, 2020 336.21 339.20 332.20 335.99 1,811,631 +3.89(+1.17%)
May 06, 2020 334.45 335.90 332.04 332.10 1,226,736 -1.16(-0.35%)
May 05, 2020 328.92 336.88 325.94 333.26 1,150,378 +9.51(+2.94%)
May 04, 2020 326.16 327.88 322.37 323.74 1,199,952 -3.06(-0.94%)
May 01, 2020 327.37 331.39 323.57 326.81 1,617,941 -4.83(-1.46%)
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%)
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.