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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 600.33 608.38 595.25 595.79 2,382,239 +0.77(+0.13%)
Jul 28, 2022 587.37 600.36 570.80 595.02 2,304,881 +15.64(+2.70%)
Jul 27, 2022 570.50 582.79 564.52 579.38 1,270,530 +8.62(+1.51%)
Jul 26, 2022 566.96 571.06 564.04 570.76 1,017,191 +5.80(+1.03%)
Jul 25, 2022 558.06 565.88 551.78 564.95 1,199,624 +5.87(+1.05%)
Jul 22, 2022 570.97 574.15 556.16 559.08 1,257,994 -13.40(-2.34%)
Jul 21, 2022 553.12 572.65 553.12 572.48 2,159,732 +36.19(+6.75%)
Jul 20, 2022 537.63 545.97 534.91 536.29 925,744 +1.77(+0.33%)
Jul 19, 2022 526.25 535.30 521.66 534.52 3,062,144 +16.04(+3.09%)
Jul 18, 2022 536.49 537.63 515.03 518.48 1,323,642 -18.03(-3.36%)
Jul 15, 2022 531.19 537.94 524.99 536.51 1,680,344 +13.18(+2.52%)
Jul 14, 2022 514.84 524.07 508.14 523.33 1,344,543 +2.47(+0.47%)
Jul 13, 2022 519.28 522.57 512.36 520.86 1,925,254 -7.75(-1.47%)
Jul 12, 2022 548.48 551.25 527.31 528.60 1,646,586 -26.98(-4.86%)
Jul 11, 2022 547.59 558.20 544.45 555.59 1,093,809 +4.30(+0.78%)
Jul 08, 2022 547.46 555.73 546.49 551.28 755,858 -0.05(-0.01%)
Jul 07, 2022 550.58 556.42 546.15 551.33 1,249,107 -2.27(-0.41%)
Jul 06, 2022 542.61 556.73 541.22 553.60 1,225,983 +10.92(+2.01%)
Jul 05, 2022 537.50 542.78 531.01 542.68 644,575 -3.19(-0.58%)
Jul 01, 2022 541.57 546.63 531.62 545.87 842,108 +4.97(+0.92%)
Jun 30, 2022 528.72 543.83 527.18 540.90 1,372,229 +7.33(+1.37%)
Jun 29, 2022 533.67 535.96 525.77 533.57 864,528 +0.15(+0.03%)
Jun 28, 2022 540.22 542.73 531.96 533.42 862,653 -7.84(-1.45%)
Jun 27, 2022 543.45 544.71 537.38 541.26 770,794 -1.16(-0.21%)
Jun 24, 2022 538.75 542.81 534.95 542.42 1,297,791 +4.19(+0.78%)
Jun 23, 2022 520.71 538.70 518.62 538.23 1,371,241 +21.29(+4.12%)
Jun 22, 2022 506.21 523.19 506.21 516.95 1,220,189 +5.66(+1.11%)
Jun 21, 2022 504.09 514.34 503.35 511.29 1,470,673 +12.59(+2.52%)
Jun 17, 2022 499.95 510.17 498.59 498.70 2,184,812 -3.97(-0.79%)
Jun 16, 2022 501.36 503.96 495.65 502.68 1,185,291 -9.83(-1.92%)
Jun 15, 2022 512.53 519.40 504.91 512.50 1,326,335 +7.28(+1.44%)
Jun 14, 2022 507.90 511.94 500.66 505.23 1,013,578 -4.14(-0.81%)
Jun 13, 2022 509.06 515.30 506.20 509.37 1,470,788 -14.90(-2.84%)
Jun 10, 2022 527.66 531.21 520.35 524.26 1,183,576 -12.88(-2.40%)
Jun 09, 2022 545.21 549.28 536.90 537.14 837,087 -12.18(-2.22%)
Jun 08, 2022 556.39 557.67 546.95 549.32 841,588 -8.56(-1.53%)
Jun 07, 2022 547.82 558.76 547.40 557.88 1,119,187 +7.74(+1.41%)
Jun 06, 2022 556.17 559.61 547.81 550.13 1,119,980 -5.19(-0.94%)
Jun 03, 2022 558.25 558.25 552.01 555.33 740,078 -11.94(-2.10%)
Jun 02, 2022 551.81 567.57 546.28 567.27 846,957 +13.81(+2.50%)
Jun 01, 2022 566.72 570.25 547.59 553.46 1,318,795 -11.29(-2.00%)
May 31, 2022 565.86 570.44 559.71 564.75 2,644,013 -4.76(-0.84%)
May 27, 2022 542.86 570.26 541.57 569.51 1,729,862 +32.08(+5.97%)
May 26, 2022 536.31 538.86 531.15 537.43 1,864,434 +5.81(+1.09%)
May 25, 2022 548.11 548.11 527.07 531.62 1,545,967 -14.48(-2.65%)
May 24, 2022 549.77 550.50 540.58 546.10 1,017,582 -6.36(-1.15%)
May 23, 2022 556.39 557.22 548.03 552.45 1,186,696 +0.06(+0.01%)
May 20, 2022 556.14 563.11 541.74 552.39 2,114,951 +4.39(+0.80%)
May 19, 2022 537.32 557.15 534.76 548.00 2,075,986 +8.53(+1.58%)
May 18, 2022 544.72 547.62 536.53 539.48 1,410,478 -12.37(-2.24%)
May 17, 2022 550.44 558.20 541.44 551.85 1,569,197 +15.14(+2.82%)
May 16, 2022 534.67 541.08 530.38 536.70 888,066 -2.03(-0.38%)
May 13, 2022 532.15 549.12 530.34 538.73 1,382,018 +15.54(+2.97%)
May 12, 2022 511.22 524.97 509.56 523.19 1,540,322 +5.77(+1.12%)
May 11, 2022 517.84 529.88 517.02 517.42 1,152,154 -6.20(-1.18%)
May 10, 2022 524.67 529.62 513.99 523.62 1,691,096 +8.80(+1.71%)
May 09, 2022 535.99 535.99 512.32 514.82 1,600,087 -29.14(-5.36%)
May 06, 2022 539.70 546.38 530.94 543.97 1,122,063 -3.81(-0.70%)
May 05, 2022 557.15 558.73 540.36 547.78 1,385,077 -12.41(-2.21%)
May 04, 2022 539.69 562.94 538.16 560.18 1,257,529 +16.58(+3.05%)
May 03, 2022 541.65 551.07 538.71 543.61 1,435,188 +0.80(+0.15%)
May 02, 2022 546.20 550.67 533.25 542.81 1,981,882 -7.36(-1.34%)
Apr 29, 2022 555.19 563.51 548.77 550.17 2,187,576 -5.94(-1.07%)
Apr 28, 2022 556.95 564.51 545.38 556.12 2,750,926 +38.22(+7.38%)
Apr 27, 2022 517.76 525.71 514.88 517.90 1,905,365 +4.02(+0.78%)
Apr 26, 2022 531.46 535.45 511.47 513.88 2,482,255 -27.58(-5.09%)
Apr 25, 2022 543.78 547.14 526.86 541.46 2,610,171 -17.04(-3.05%)
Apr 22, 2022 572.00 573.85 557.92 558.49 1,490,478 -19.05(-3.30%)
Apr 21, 2022 589.54 592.54 575.27 577.55 1,238,078 -10.67(-1.81%)
Apr 20, 2022 572.23 595.61 572.23 588.22 1,606,025 +16.92(+2.96%)
Apr 19, 2022 571.91 573.14 565.53 571.30 1,145,336 +2.01(+0.35%)
Apr 18, 2022 566.13 572.14 563.14 569.29 1,166,884 +3.21(+0.57%)
Apr 14, 2022 575.16 575.20 561.84 566.08 1,231,755 -7.86(-1.37%)
Apr 13, 2022 568.66 575.46 561.80 573.94 1,292,682 +5.83(+1.03%)
Apr 12, 2022 581.18 582.75 562.72 568.11 1,418,250 -14.66(-2.52%)
Apr 11, 2022 595.55 600.68 581.65 582.76 1,477,460 -23.08(-3.81%)
Apr 08, 2022 606.97 615.28 603.75 605.84 1,637,159 -3.33(-0.55%)
Apr 07, 2022 580.10 614.07 579.07 609.17 2,150,957 +24.68(+4.22%)
Apr 06, 2022 576.29 587.18 570.18 584.49 1,238,841 +3.11(+0.54%)
Apr 05, 2022 581.97 590.78 577.81 581.38 1,088,648 -5.83(-0.99%)
Apr 04, 2022 588.33 591.79 582.35 587.21 1,032,796 -2.19(-0.37%)
Apr 01, 2022 589.28 591.21 581.54 589.40 1,033,860 +1.68(+0.29%)
Mar 31, 2022 589.39 598.14 587.72 587.72 1,647,183 -4.48(-0.76%)
Mar 30, 2022 589.59 596.27 587.96 592.20 1,098,357 +2.27(+0.38%)
Mar 29, 2022 589.82 593.64 582.04 589.93 1,207,255 +9.63(+1.66%)
Mar 28, 2022 574.12 580.40 572.15 580.29 990,267 +8.86(+1.55%)
Mar 25, 2022 575.01 578.16 565.45 571.44 1,042,469 +0.60(+0.10%)
Mar 24, 2022 571.29 572.58 564.24 570.84 976,070 +2.37(+0.42%)
Mar 23, 2022 578.71 580.18 567.12 568.47 1,201,055 -15.97(-2.73%)
Mar 22, 2022 587.34 591.73 583.61 584.44 1,511,532 -1.93(-0.33%)
Mar 21, 2022 578.92 587.26 578.92 586.37 1,699,481 +0.21(+0.04%)
Mar 18, 2022 573.95 587.64 570.49 586.16 2,635,210 +16.76(+2.94%)
Mar 17, 2022 559.81 569.83 556.23 569.41 1,337,253 +9.65(+1.72%)
Mar 16, 2022 554.05 563.12 548.26 559.76 1,407,660 +11.85(+2.16%)
Mar 15, 2022 537.62 549.76 537.06 547.91 1,259,360 +14.98(+2.81%)
Mar 14, 2022 532.72 548.35 527.74 532.92 1,108,503 +6.04(+1.15%)
Mar 11, 2022 540.24 540.50 526.01 526.88 957,519 -8.39(-1.57%)
Mar 10, 2022 533.47 538.56 530.92 535.28 1,489,410 -3.43(-0.64%)
Mar 09, 2022 536.72 540.84 528.09 538.71 1,489,200 +17.60(+3.38%)
Mar 08, 2022 523.69 532.77 517.02 521.11 1,795,069 -10.69(-2.01%)
Mar 07, 2022 539.01 541.89 521.26 531.80 2,180,440 -12.50(-2.30%)
Mar 04, 2022 547.23 548.28 534.08 544.30 1,325,225 -6.93(-1.26%)
Mar 03, 2022 554.93 565.82 547.66 551.23 1,362,678 -2.15(-0.39%)
Mar 02, 2022 541.76 558.67 539.36 553.38 1,671,752 +13.31(+2.46%)
Mar 01, 2022 541.61 544.59 535.85 540.07 1,618,915 -0.92(-0.17%)
Feb 28, 2022 542.11 546.65 535.86 541.00 1,782,649 -5.80(-1.06%)
Feb 25, 2022 533.88 547.03 539.27 546.79 1,163,327 +9.61(+1.79%)
Feb 24, 2022 515.93 539.38 511.10 537.19 2,191,059 +11.53(+2.19%)
Feb 23, 2022 529.06 539.65 524.92 525.66 1,529,071 -1.30(-0.25%)
Feb 22, 2022 533.37 537.72 523.99 526.96 1,737,658 -7.21(-1.35%)
Feb 18, 2022 534.17 0 -3.38(-0.63%)
Feb 17, 2022 547.76 547.76 536.61 537.55 1,677,172 -9.76(-1.78%)
Feb 16, 2022 549.32 551.64 536.19 547.31 2,166,624 -6.28(-1.14%)
Feb 15, 2022 564.35 568.08 550.76 553.60 1,446,576 -4.50(-0.81%)
Feb 14, 2022 561.40 565.63 552.90 558.09 1,395,367 -5.07(-0.90%)
Feb 11, 2022 575.77 581.65 561.45 563.16 1,735,755 -13.91(-2.41%)
Feb 10, 2022 578.46 583.97 574.13 577.08 1,941,860 -9.52(-1.62%)
Feb 09, 2022 590.91 595.16 584.75 586.59 1,343,175 +2.31(+0.39%)
Feb 08, 2022 574.70 589.38 574.70 584.29 1,150,298 +0.48(+0.08%)
Feb 07, 2022 594.60 596.44 581.67 583.81 1,249,892 -7.33(-1.24%)
Feb 04, 2022 589.04 595.87 584.47 591.14 1,400,909 -0.51(-0.09%)
Feb 03, 2022 591.92 586.42 591.64 1,767,744 -9.15(-1.52%)
Feb 02, 2022 602.79 605.35 591.03 600.79 2,097,149 +9.77(+1.65%)
Feb 01, 2022 585.05 592.56 577.01 591.03 2,227,510 +12.94(+2.24%)
Jan 31, 2022 570.83 578.40 578.09 1,896,609 +9.22(+1.62%)
Jan 28, 2022 551.52 569.23 540.70 568.87 1,595,938 +18.19(+3.30%)
Jan 27, 2022 565.44 568.25 549.76 550.68 1,944,127 -9.11(-1.63%)
Jan 26, 2022 572.07 572.43 555.30 559.79 1,903,376 -4.82(-0.85%)
Jan 25, 2022 565.45 572.61 557.62 564.62 1,874,984 -8.00(-1.40%)
Jan 24, 2022 567.70 573.03 549.32 572.62 2,600,596 -4.50(-0.78%)
Jan 21, 2022 584.64 587.27 575.09 577.12 2,107,171 -7.79(-1.33%)
Jan 20, 2022 591.77 599.15 583.54 584.91 1,538,855 -8.74(-1.47%)
Jan 19, 2022 590.43 599.26 588.98 593.65 1,886,276 +6.81(+1.16%)
Jan 18, 2022 582.90 591.51 580.95 586.84 1,859,747 -4.67(-0.79%)
Jan 14, 2022 591.51 0 -6.06(-1.01%)
Jan 13, 2022 621.26 622.44 596.60 597.57 2,027,345 -24.18(-3.89%)
Jan 12, 2022 615.26 628.40 615.26 621.75 1,562,802 +4.68(+0.76%)
Jan 11, 2022 621.55 623.82 608.61 617.07 2,488,497 -4.51(-0.73%)
Jan 10, 2022 596.53 621.97 595.61 621.59 2,107,326 +17.87(+2.96%)
Jan 07, 2022 617.57 618.04 602.84 603.72 1,751,547 -13.26(-2.15%)
Jan 06, 2022 614.59 623.36 606.24 616.97 1,695,354 +1.87(+0.30%)
Jan 05, 2022 614.59 625.29 612.39 615.10 1,925,008 +0.52(+0.08%)
Jan 04, 2022 633.78 634.50 609.21 614.59 2,612,377 -26.77(-4.17%)
Jan 03, 2022 659.33 660.60 636.64 641.36 1,899,303 -22.20(-3.35%)
Dec 31, 2021 661.33 668.63 659.67 663.55 783,098 +1.78(+0.27%)
Dec 30, 2021 661.02 665.25 658.72 661.77 558,728 +2.70(+0.41%)
Dec 29, 2021 656.49 661.50 650.60 659.07 647,721 +7.31(+1.12%)
Dec 28, 2021 661.83 662.98 649.62 651.76 822,693 -6.79(-1.03%)
Dec 27, 2021 653.28 659.09 649.22 658.55 534,306 +11.45(+1.77%)
Dec 23, 2021 649.65 652.61 645.46 647.11 844,634 -0.99(-0.15%)
Dec 22, 2021 645.14 649.86 641.85 648.10 923,532 +6.33(+0.99%)
Dec 21, 2021 645.06 646.41 632.18 641.78 1,207,675 -3.96(-0.61%)
Dec 20, 2021 646.86 652.74 636.84 645.73 1,006,863 -1.74(-0.27%)
Dec 17, 2021 651.85 656.68 643.93 647.48 2,606,577 -10.12(-1.54%)
Dec 16, 2021 651.88 660.50 647.42 657.60 1,634,126 +5.48(+0.84%)
Dec 15, 2021 633.23 653.10 629.72 652.12 1,430,661 +23.50(+3.74%)
Dec 14, 2021 636.47 639.78 620.93 628.62 1,499,753 -13.56(-2.11%)
Dec 13, 2021 638.70 645.54 636.66 642.18 1,189,269 +3.48(+0.54%)
Dec 10, 2021 633.19 640.97 633.19 638.71 995,562 +5.41(+0.85%)
Dec 09, 2021 634.33 638.53 631.31 633.30 1,035,394 -1.07(-0.17%)
Dec 08, 2021 627.26 634.90 624.18 634.37 1,274,992 +9.38(+1.50%)
Dec 07, 2021 629.43 633.97 620.49 624.99 1,604,763 +6.42(+1.04%)
Dec 06, 2021 631.24 631.89 605.60 618.57 2,333,543 -13.78(-2.18%)
Dec 03, 2021 630.39 632.83 614.67 632.34 1,708,645 +8.48(+1.36%)
Dec 02, 2021 618.95 629.75 615.25 623.86 1,490,807 +1.42(+0.23%)
Dec 01, 2021 630.92 633.90 622.17 622.44 1,511,679 -6.64(-1.06%)
Nov 30, 2021 637.64 645.38 627.35 629.08 2,578,199 -15.85(-2.46%)
Nov 29, 2021 636.21 650.77 634.50 644.93 1,880,990 +9.97(+1.57%)
Nov 26, 2021 648.84 662.70 633.12 634.96 1,687,725 +5.71(+0.91%)
Nov 24, 2021 629.50 629.93 620.21 629.25 1,290,887 +0.24(+0.04%)
Nov 23, 2021 625.47 630.33 618.62 629.01 1,028,578 -1.19(-0.19%)
Nov 22, 2021 636.21 637.00 627.26 630.21 1,391,133 -2.08(-0.33%)
Nov 19, 2021 634.39 641.19 632.12 632.28 1,232,840 -1.57(-0.25%)
Nov 18, 2021 634.65 634.37 631.70 633.85 974,520 +0.33(+0.05%)
Nov 17, 2021 639.52 643.17 629.59 633.53 1,398,620 -4.16(-0.65%)
Nov 16, 2021 626.65 647.71 626.65 637.68 1,338,957 +9.07(+1.44%)
Nov 15, 2021 632.82 635.47 628.27 628.62 831,029 -2.87(-0.45%)
Nov 12, 2021 629.16 635.92 626.12 631.49 893,412 +3.75(+0.60%)
Nov 11, 2021 624.25 628.49 621.77 627.74 691,695 +4.59(+0.74%)
Nov 10, 2021 612.04 623.15 1,125,734 +8.23(+1.34%)
Nov 09, 2021 620.06 620.92 611.37 614.92 932,498 -5.86(-0.94%)
Nov 08, 2021 617.81 622.59 611.77 620.77 1,177,899 +7.62(+1.24%)
Nov 05, 2021 610.54 618.11 595.90 613.15 2,709,399 -22.82(-3.59%)
Nov 04, 2021 638.89 639.71 626.81 635.97 1,404,393 -2.60(-0.41%)
Nov 03, 2021 632.73 638.77 624.67 638.57 1,223,896 +6.13(+0.97%)
Nov 02, 2021 634.08 639.55 629.04 632.43 1,384,757 +1.09(+0.17%)
Nov 01, 2021 628.61 632.10 624.12 631.34 1,591,992 +2.02(+0.32%)
Oct 29, 2021 617.99 630.35 613.30 629.32 1,550,912 +12.92(+2.10%)
Oct 28, 2021 611.36 623.64 607.87 616.40 1,287,689 +7.73(+1.27%)
Oct 27, 2021 613.15 622.28 605.52 608.66 1,852,094 +3.93(+0.65%)
Oct 26, 2021 606.05 604.74 1,058,223 +0.59(+0.10%)
Oct 25, 2021 608.38 608.38 598.93 604.15 957,542 -4.19(-0.69%)
Oct 22, 2021 605.32 608.43 601.47 608.34 743,084 +3.53(+0.58%)
Oct 21, 2021 607.31 608.38 594.03 604.81 964,945 +2.79(+0.46%)
Oct 20, 2021 606.17 606.26 596.45 602.01 1,067,299 +13.42(+2.28%)
Oct 19, 2021 587.50 593.47 586.13 588.59 770,256 +4.05(+0.69%)
Oct 18, 2021 580.10 587.39 577.55 584.55 1,542,235 +5.61(+0.97%)
Oct 15, 2021 576.72 580.35 574.54 578.94 879,911 +5.01(+0.87%)
Oct 14, 2021 574.22 581.10 571.85 573.93 850,802 +3.77(+0.66%)
Oct 13, 2021 575.62 580.02 567.59 570.16 1,230,372 -2.34(-0.41%)
Oct 12, 2021 578.55 579.54 566.58 572.50 1,018,044 -2.73(-0.48%)
Oct 11, 2021 577.76 583.26 575.03 575.23 680,000 -5.23(-0.90%)
Oct 08, 2021 581.81 586.07 576.96 580.46 856,478 +0.41(+0.07%)
Oct 07, 2021 576.50 585.63 572.19 580.05 1,033,934 +7.86(+1.37%)
Oct 06, 2021 564.14 572.59 562.56 572.19 1,140,257 +3.70(+0.65%)
Oct 05, 2021 567.65 578.48 565.80 568.49 1,392,750 +2.86(+0.51%)
Oct 04, 2021 568.16 571.12 559.28 565.63 1,331,548 -3.70(-0.65%)
Oct 01, 2021 567.19 572.79 548.74 569.33 1,667,509 +1.38(+0.24%)
Sep 30, 2021 579.41 585.22 567.61 567.95 1,519,816 -8.22(-1.43%)
Sep 29, 2021 577.56 582.47 574.58 576.17 1,047,117 +3.13(+0.55%)
Sep 28, 2021 581.89 585.10 566.78 573.04 1,760,605 -18.11(-3.06%)
Sep 27, 2021 599.94 601.93 580.37 591.15 1,718,975 -15.02(-2.48%)
Sep 24, 2021 607.78 613.28 602.26 606.17 1,308,652 +1.54(+0.25%)
Sep 23, 2021 603.50 610.49 599.59 604.63 1,186,008 +1.59(+0.26%)
Sep 22, 2021 597.96 606.58 591.83 603.04 1,706,814 +9.53(+1.61%)
Sep 21, 2021 589.98 599.19 585.51 593.50 1,372,582 +6.80(+1.16%)
Sep 20, 2021 589.18 598.62 581.53 586.71 2,690,266 -6.56(-1.11%)
Sep 17, 2021 593.52 605.69 572.59 593.26 5,316,523 +36.14(+6.49%)
Sep 16, 2021 558.78 559.46 552.00 557.12 1,059,681 -2.50(-0.45%)
Sep 15, 2021 556.14 562.74 553.74 559.63 1,248,826 +0.56(+0.10%)
Sep 14, 2021 559.85 562.79 557.06 559.07 790,114 +3.51(+0.63%)
Sep 13, 2021 569.69 571.63 545.67 555.56 1,381,294 -12.75(-2.24%)
Sep 10, 2021 567.93 571.96 565.57 568.31 1,064,528 +3.16(+0.56%)
Sep 09, 2021 570.27 571.96 563.43 565.15 1,129,820 -3.78(-0.66%)
Sep 08, 2021 565.17 569.61 562.57 568.92 952,253 +3.39(+0.60%)
Sep 07, 2021 564.37 565.81 554.88 565.54 1,249,868 +1.05(+0.19%)
Sep 03, 2021 559.36 565.16 556.95 564.48 830,855 +2.62(+0.47%)
Sep 02, 2021 557.83 568.02 556.38 561.86 1,144,518 +3.73(+0.67%)
Sep 01, 2021 549.25 559.73 548.38 558.13 1,069,737 +6.73(+1.22%)
Aug 31, 2021 556.26 556.35 545.11 551.41 1,295,433 -3.56(-0.64%)
Aug 30, 2021 545.50 555.18 544.53 554.96 878,938 +9.96(+1.83%)
Aug 27, 2021 551.14 554.06 543.98 545.01 851,579 -4.23(-0.77%)
Aug 26, 2021 546.49 550.52 541.66 549.24 769,818 +4.66(+0.86%)
Aug 25, 2021 549.05 549.65 540.69 544.58 969,370 -2.39(-0.44%)
Aug 24, 2021 550.79 550.79 544.79 546.98 881,750 -2.11(-0.38%)
Aug 23, 2021 554.14 557.12 547.98 549.08 1,283,332 -2.37(-0.43%)
Aug 20, 2021 548.75 554.43 546.91 551.46 967,195 +3.10(+0.57%)
Aug 19, 2021 540.57 550.73 538.92 548.36 840,299 +7.17(+1.33%)
Aug 18, 2021 550.43 552.44 540.85 541.18 919,033 -11.58(-2.09%)
Aug 17, 2021 550.43 554.03 548.59 552.76 835,699 +1.84(+0.33%)
Aug 16, 2021 542.92 551.00 539.25 550.92 1,148,710 +9.76(+1.80%)
Aug 13, 2021 538.50 541.21 537.19 541.16 612,242 +2.61(+0.49%)
Aug 12, 2021 533.21 539.67 532.53 538.55 607,059 +4.72(+0.88%)
Aug 11, 2021 537.00 540.49 530.62 533.83 904,728 -3.09(-0.58%)
Aug 10, 2021 537.33 543.11 535.78 536.92 908,957 -0.79(-0.15%)
Aug 09, 2021 540.36 542.56 535.69 537.71 867,254 +2.94(+0.55%)
Aug 06, 2021 535.85 538.54 530.17 534.76 814,990 -4.12(-0.77%)
Aug 05, 2021 537.52 539.64 533.28 538.89 786,151 +3.45(+0.64%)
Aug 04, 2021 535.43 537.84 531.99 535.44 860,083 +1.88(+0.35%)
Aug 03, 2021 530.83 534.99 528.90 533.56 940,099 +3.29(+0.62%)
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.