Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.75 +0.38 (+0.07%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 550.97 553.17 543.45 548.87 688,325 -6.30(-1.13%)
Dec 29, 2022 546.80 559.71 544.34 555.17 1,030,847 +13.55(+2.50%)
Dec 28, 2022 545.57 551.20 541.28 541.61 829,555 -2.02(-0.37%)
Dec 27, 2022 538.89 547.03 535.05 543.64 1,116,916 +4.75(+0.88%)
Dec 23, 2022 536.20 541.29 533.56 538.89 623,483 +1.53(+0.29%)
Dec 22, 2022 532.95 537.56 525.97 537.36 1,107,039 -0.75(-0.14%)
Dec 21, 2022 529.70 539.27 527.73 538.11 1,212,404 +11.35(+2.16%)
Dec 20, 2022 528.06 529.18 518.29 526.75 991,879 -1.66(-0.31%)
Dec 19, 2022 532.09 533.17 525.53 528.42 1,055,955 -6.25(-1.17%)
Dec 16, 2022 547.59 549.01 529.80 534.67 2,344,133 -17.29(-3.13%)
Dec 15, 2022 559.53 559.78 549.11 551.96 1,375,505 -13.40(-2.37%)
Dec 14, 2022 567.23 574.25 561.84 565.36 2,086,792 -3.84(-0.67%)
Dec 13, 2022 574.63 582.47 564.58 569.19 1,886,512 +3.77(+0.67%)
Dec 12, 2022 563.22 566.69 561.24 565.43 1,167,440 +7.34(+1.32%)
Dec 09, 2022 561.84 568.39 557.18 558.09 1,161,620 -7.69(-1.36%)
Dec 08, 2022 557.99 566.83 554.64 565.78 1,164,813 +9.77(+1.76%)
Dec 07, 2022 548.33 557.11 548.33 556.00 955,638 +7.58(+1.38%)
Dec 06, 2022 550.33 554.32 543.71 548.42 1,977,260 -6.65(-1.20%)
Dec 05, 2022 553.73 557.51 549.84 555.08 1,831,063 -5.77(-1.03%)
Dec 02, 2022 551.42 562.64 548.17 560.85 1,018,351 -1.55(-0.28%)
Dec 01, 2022 565.48 567.15 552.31 562.40 1,429,393 +4.32(+0.77%)
Nov 30, 2022 539.24 559.83 537.79 558.08 3,144,308 +20.39(+3.79%)
Nov 29, 2022 533.41 538.32 528.55 537.68 1,200,164 -0.28(-0.05%)
Nov 28, 2022 541.22 547.89 536.10 537.96 1,829,661 -11.18(-2.04%)
Nov 25, 2022 548.38 552.34 545.27 549.14 621,156 +3.94(+0.72%)
Nov 23, 2022 543.57 550.70 540.92 545.20 826,797 +2.53(+0.47%)
Nov 22, 2022 538.94 543.36 535.58 542.66 1,509,382 +8.44(+1.58%)
Nov 21, 2022 530.74 537.93 530.50 534.23 1,334,662 +1.04(+0.19%)
Nov 18, 2022 539.24 541.08 527.35 533.19 1,233,150 +5.33(+1.01%)
Nov 17, 2022 527.19 529.32 517.05 527.86 1,286,760 -6.10(-1.14%)
Nov 16, 2022 543.91 546.08 529.19 533.96 1,138,078 -10.04(-1.85%)
Nov 15, 2022 541.71 550.76 538.41 544.00 1,537,372 +11.28(+2.12%)
Nov 14, 2022 538.50 540.12 532.13 532.72 1,464,014 -3.90(-0.73%)
Nov 11, 2022 524.84 543.37 524.60 536.62 2,431,810 +18.03(+3.48%)
Nov 10, 2022 505.08 518.68 504.30 518.59 1,943,328 +35.73(+7.40%)
Nov 09, 2022 489.60 494.05 481.88 482.86 1,065,100 -7.43(-1.52%)
Nov 08, 2022 492.37 498.81 485.93 490.29 2,010,783 +0.07(+0.01%)
Nov 07, 2022 497.09 498.18 487.83 490.22 1,346,061 -3.44(-0.70%)
Nov 04, 2022 491.38 493.80 481.98 493.65 1,779,060 +8.58(+1.77%)
Nov 03, 2022 482.26 488.95 473.95 485.08 1,477,210 -4.02(-0.82%)
Nov 02, 2022 514.02 488.25 489.10 1,810,401 -26.61(-5.16%)
Nov 01, 2022 514.56 523.95 511.04 515.71 2,120,223 +3.70(+0.72%)
Oct 31, 2022 498.48 514.49 498.48 512.00 2,888,265 +10.09(+2.01%)
Oct 28, 2022 499.33 506.52 497.70 501.91 2,024,894 +5.50(+1.11%)
Oct 27, 2022 496.74 505.47 488.24 496.41 2,343,831 -4.66(-0.93%)
Oct 26, 2022 498.09 515.61 493.31 501.07 2,456,281 -11.57(-2.26%)
Oct 25, 2022 505.71 515.66 502.77 512.65 2,391,919 +9.57(+1.90%)
Oct 24, 2022 497.82 507.29 493.85 503.08 1,825,875 +8.24(+1.66%)
Oct 21, 2022 484.30 495.04 476.48 494.84 2,849,435 +9.84(+2.03%)
Oct 20, 2022 496.84 500.25 483.70 485.00 3,279,855 -18.68(-3.71%)
Oct 19, 2022 512.03 513.84 496.76 503.68 1,955,325 -18.72(-3.58%)
Oct 18, 2022 528.75 530.67 519.30 522.39 974,099 +7.14(+1.39%)
Oct 17, 2022 508.38 519.20 507.34 515.25 1,075,324 +14.13(+2.82%)
Oct 14, 2022 512.11 515.42 500.22 501.12 1,272,336 -7.46(-1.47%)
Oct 13, 2022 487.31 512.80 486.39 508.59 1,745,758 +9.83(+1.97%)
Oct 12, 2022 500.49 502.17 496.51 498.75 1,103,213 -0.14(-0.03%)
Oct 11, 2022 505.07 505.78 494.87 498.89 1,673,629 -9.99(-1.96%)
Oct 10, 2022 522.08 522.08 507.99 508.88 951,593 -12.72(-2.44%)
Oct 07, 2022 532.95 533.75 518.91 521.61 980,507 -16.91(-3.14%)
Oct 06, 2022 542.26 544.22 535.15 538.52 975,393 -5.66(-1.04%)
Oct 05, 2022 533.75 546.82 531.96 544.18 1,171,835 +6.32(+1.17%)
Oct 04, 2022 528.69 539.55 527.26 537.86 1,199,891 +16.94(+3.25%)
Oct 03, 2022 510.85 524.86 507.68 520.93 2,472,347 +15.68(+3.10%)
Sep 30, 2022 512.83 519.59 504.80 505.25 1,703,727 -9.38(-1.82%)
Sep 29, 2022 512.94 516.05 510.47 514.63 1,078,777 -1.21(-0.24%)
Sep 28, 2022 508.73 519.22 505.62 515.85 1,873,907 +9.13(+1.80%)
Sep 27, 2022 515.21 516.22 503.64 506.71 1,171,928 -5.63(-1.10%)
Sep 26, 2022 514.16 518.98 509.43 512.34 995,319 -6.46(-1.24%)
Sep 23, 2022 514.37 519.52 511.08 518.80 1,371,558 +0.50(+0.10%)
Sep 22, 2022 520.01 524.94 516.59 518.30 1,141,825 -5.38(-1.03%)
Sep 21, 2022 531.08 538.14 522.19 523.68 1,273,836 -6.45(-1.22%)
Sep 20, 2022 531.18 533.44 526.49 530.12 1,057,886 -7.48(-1.39%)
Sep 19, 2022 533.70 537.94 529.13 537.60 1,076,527 -1.60(-0.30%)
Sep 16, 2022 545.55 545.90 534.39 539.21 1,842,698 -10.66(-1.94%)
Sep 15, 2022 557.86 558.81 548.14 549.87 893,861 -6.13(-1.10%)
Sep 14, 2022 560.47 568.15 550.50 555.99 1,144,112 -1.38(-0.25%)
Sep 13, 2022 562.54 566.92 554.78 557.38 1,650,050 -19.29(-3.34%)
Sep 12, 2022 566.77 577.60 565.00 576.66 1,101,986 +9.75(+1.72%)
Sep 09, 2022 563.92 569.82 563.46 566.92 1,152,674 +2.83(+0.50%)
Sep 08, 2022 547.50 564.71 544.90 564.09 1,862,902 +14.78(+2.69%)
Sep 07, 2022 541.03 551.87 539.41 549.31 1,144,631 +6.54(+1.21%)
Sep 06, 2022 544.87 550.73 539.32 542.77 1,047,853 +1.59(+0.29%)
Sep 02, 2022 551.36 555.44 539.21 541.18 803,045 -7.17(-1.31%)
Sep 01, 2022 540.07 548.58 539.18 548.35 917,926 +5.41(+1.00%)
Aug 31, 2022 553.74 556.70 541.95 542.94 1,172,059 -8.93(-1.62%)
Aug 30, 2022 554.99 556.46 548.09 551.87 1,062,894 -2.39(-0.43%)
Aug 29, 2022 558.66 559.66 552.92 554.26 707,578 -6.99(-1.25%)
Aug 26, 2022 581.45 582.70 561.05 561.25 775,347 -21.67(-3.72%)
Aug 25, 2022 575.83 583.53 570.61 582.92 932,370 +12.27(+2.15%)
Aug 24, 2022 570.48 573.68 568.49 570.65 859,067 +0.18(+0.03%)
Aug 23, 2022 569.48 573.99 565.18 570.47 918,149 -3.13(-0.54%)
Aug 22, 2022 578.17 581.59 572.02 573.60 726,308 -12.39(-2.11%)
Aug 19, 2022 588.86 590.67 583.42 585.98 854,818 -6.43(-1.09%)
Aug 18, 2022 595.50 596.10 586.70 592.41 764,342 -1.03(-0.17%)
Aug 17, 2022 594.36 598.03 591.99 593.44 993,174 -6.04(-1.01%)
Aug 16, 2022 597.38 601.28 595.25 599.48 801,449 -2.37(-0.39%)
Aug 15, 2022 600.37 603.52 596.54 601.85 859,276 +1.28(+0.21%)
Aug 12, 2022 591.97 601.41 589.88 600.58 993,328 +10.62(+1.80%)
Aug 11, 2022 592.48 597.18 589.59 589.96 1,091,503 +0.19(+0.03%)
Aug 10, 2022 586.61 590.17 581.37 589.77 996,148 +11.43(+1.98%)
Aug 09, 2022 581.40 583.48 573.53 578.34 771,326 -3.07(-0.53%)
Aug 08, 2022 588.22 590.71 579.95 581.40 925,616 -6.28(-1.07%)
Aug 05, 2022 582.73 588.09 578.54 587.69 986,771 +0.26(+0.04%)
Aug 04, 2022 588.25 590.41 581.01 587.43 1,003,953 +2.01(+0.34%)
Aug 03, 2022 587.76 591.06 581.36 585.42 1,082,260 +1.93(+0.33%)
Aug 02, 2022 584.74 592.28 580.71 583.48 1,398,822 -3.50(-0.60%)
Aug 01, 2022 591.52 596.23 585.76 586.98 1,544,561 -8.82(-1.48%)
Jul 29, 2022 600.34 608.39 595.26 595.80 2,382,190 +0.77(+0.13%)
Jul 28, 2022 587.38 600.37 570.81 595.03 2,304,834 +15.64(+2.70%)
Jul 27, 2022 570.51 582.81 564.53 579.39 1,270,504 +8.62(+1.51%)
Jul 26, 2022 566.97 571.07 564.05 570.77 1,017,170 +5.80(+1.03%)
Jul 25, 2022 558.08 565.89 551.79 564.97 1,199,600 +5.87(+1.05%)
Jul 22, 2022 570.98 574.16 556.17 559.09 1,257,968 -13.40(-2.34%)
Jul 21, 2022 553.13 572.66 553.13 572.49 2,159,688 +36.19(+6.75%)
Jul 20, 2022 537.64 545.98 534.92 536.30 925,725 +1.77(+0.33%)
Jul 19, 2022 526.26 535.32 521.67 534.53 3,062,082 +16.04(+3.09%)
Jul 18, 2022 536.50 537.64 515.04 518.49 1,323,615 -18.03(-3.36%)
Jul 15, 2022 531.20 537.95 525.00 536.52 1,680,310 +13.18(+2.52%)
Jul 14, 2022 514.86 524.08 508.15 523.34 1,344,516 +2.47(+0.47%)
Jul 13, 2022 519.29 522.58 512.37 520.87 1,925,215 -7.75(-1.47%)
Jul 12, 2022 548.49 551.26 527.32 528.61 1,646,553 -26.98(-4.86%)
Jul 11, 2022 547.60 558.22 544.47 555.60 1,093,787 +4.30(+0.78%)
Jul 08, 2022 547.47 555.75 546.50 551.29 755,843 -0.05(-0.01%)
Jul 07, 2022 550.59 556.43 546.16 551.35 1,249,081 -2.27(-0.41%)
Jul 06, 2022 542.62 556.74 541.23 553.62 1,225,959 +10.92(+2.01%)
Jul 05, 2022 537.50 542.79 531.02 542.69 644,562 -3.19(-0.58%)
Jul 01, 2022 541.58 546.64 531.63 545.88 842,091 +4.97(+0.92%)
Jun 30, 2022 528.73 543.84 527.19 540.91 1,372,201 +7.33(+1.37%)
Jun 29, 2022 533.68 535.97 525.78 533.58 864,510 +0.15(+0.03%)
Jun 28, 2022 540.23 542.75 531.97 533.43 862,636 -7.84(-1.45%)
Jun 27, 2022 543.46 544.72 537.39 541.27 770,778 -1.16(-0.21%)
Jun 24, 2022 538.76 542.82 534.96 542.43 1,297,765 +4.19(+0.78%)
Jun 23, 2022 520.72 538.71 518.63 538.24 1,371,213 +21.29(+4.12%)
Jun 22, 2022 506.22 523.20 506.22 516.96 1,220,164 +5.66(+1.11%)
Jun 21, 2022 504.10 514.35 503.36 511.30 1,470,643 +12.59(+2.52%)
Jun 17, 2022 499.96 510.18 498.60 498.71 2,184,767 -3.97(-0.79%)
Jun 16, 2022 501.37 503.97 495.66 502.69 1,185,267 -9.83(-1.92%)
Jun 15, 2022 512.54 519.41 504.92 512.51 1,326,308 +7.28(+1.44%)
Jun 14, 2022 507.92 511.95 500.67 505.24 1,013,557 -4.14(-0.81%)
Jun 13, 2022 509.07 515.31 506.21 509.38 1,470,758 -14.90(-2.84%)
Jun 10, 2022 527.67 531.22 520.36 524.27 1,183,552 -12.88(-2.40%)
Jun 09, 2022 545.22 549.29 536.91 537.15 837,070 -12.18(-2.22%)
Jun 08, 2022 556.40 557.68 546.96 549.33 841,571 -8.56(-1.53%)
Jun 07, 2022 547.83 558.77 547.41 557.89 1,119,165 +7.74(+1.41%)
Jun 06, 2022 556.19 559.62 547.82 550.15 1,119,958 -5.19(-0.94%)
Jun 03, 2022 558.27 558.27 552.02 555.34 740,063 -11.94(-2.10%)
Jun 02, 2022 551.82 567.58 546.29 567.28 846,940 +13.81(+2.50%)
Jun 01, 2022 566.73 570.26 547.60 553.47 1,318,768 -11.29(-2.00%)
May 31, 2022 565.87 570.46 559.72 564.76 2,643,960 -4.76(-0.84%)
May 27, 2022 542.87 570.28 541.58 569.52 1,729,827 +32.08(+5.97%)
May 26, 2022 536.33 538.87 531.16 537.44 1,864,396 +5.81(+1.09%)
May 25, 2022 548.12 548.12 527.08 531.63 1,545,936 -14.48(-2.65%)
May 24, 2022 549.78 550.51 540.59 546.11 1,017,561 -6.36(-1.15%)
May 23, 2022 556.40 557.23 548.04 552.47 1,186,672 +0.06(+0.01%)
May 20, 2022 556.16 563.12 541.75 552.40 2,114,908 +4.39(+0.80%)
May 19, 2022 537.33 557.16 534.77 548.02 2,075,944 +8.53(+1.58%)
May 18, 2022 544.73 547.63 536.54 539.49 1,410,449 -12.37(-2.24%)
May 17, 2022 550.45 558.21 541.45 551.86 1,569,165 +15.14(+2.82%)
May 16, 2022 534.68 541.09 530.39 536.71 888,048 -2.03(-0.38%)
May 13, 2022 532.16 549.13 530.35 538.74 1,381,990 +15.54(+2.97%)
May 12, 2022 511.23 524.98 509.57 523.20 1,540,291 +5.77(+1.12%)
May 11, 2022 517.85 529.89 517.03 517.43 1,152,131 -6.20(-1.18%)
May 10, 2022 524.68 529.63 514.00 523.63 1,691,062 +8.80(+1.71%)
May 09, 2022 536.00 536.00 512.33 514.83 1,600,055 -29.14(-5.36%)
May 06, 2022 539.71 546.39 530.95 543.98 1,122,040 -3.81(-0.70%)
May 05, 2022 557.16 558.74 540.38 547.79 1,385,049 -12.41(-2.21%)
May 04, 2022 539.70 562.95 538.17 560.20 1,257,504 +16.58(+3.05%)
May 03, 2022 541.66 551.08 538.72 543.62 1,435,159 +0.80(+0.15%)
May 02, 2022 546.22 550.68 533.26 542.82 1,981,842 -7.36(-1.34%)
Apr 29, 2022 555.20 563.52 548.78 550.19 2,187,532 -5.94(-1.07%)
Apr 28, 2022 556.96 564.52 545.39 556.13 2,750,871 +38.22(+7.38%)
Apr 27, 2022 517.77 525.72 514.89 517.91 1,905,326 +4.02(+0.78%)
Apr 26, 2022 531.47 535.46 511.48 513.89 2,482,205 -27.58(-5.09%)
Apr 25, 2022 543.79 547.15 526.87 541.47 2,610,119 -17.04(-3.05%)
Apr 22, 2022 572.01 573.86 557.93 558.50 1,490,448 -19.05(-3.30%)
Apr 21, 2022 589.55 592.55 575.28 577.56 1,238,053 -10.67(-1.81%)
Apr 20, 2022 572.24 595.62 572.24 588.23 1,605,992 +16.92(+2.96%)
Apr 19, 2022 571.92 573.15 565.54 571.31 1,145,313 +2.01(+0.35%)
Apr 18, 2022 566.15 572.16 563.15 569.30 1,166,861 +3.21(+0.57%)
Apr 14, 2022 575.17 575.21 561.85 566.09 1,231,730 -7.86(-1.37%)
Apr 13, 2022 568.67 575.48 561.81 573.95 1,292,656 +5.83(+1.03%)
Apr 12, 2022 581.19 582.76 562.73 568.12 1,418,222 -14.66(-2.52%)
Apr 11, 2022 595.56 600.70 581.66 582.77 1,477,430 -23.08(-3.81%)
Apr 08, 2022 606.98 615.30 603.76 605.85 1,637,126 -3.33(-0.55%)
Apr 07, 2022 580.11 614.08 579.08 609.18 2,150,914 +24.68(+4.22%)
Apr 06, 2022 576.31 587.19 570.20 584.50 1,238,815 +3.11(+0.54%)
Apr 05, 2022 581.98 590.79 577.82 581.39 1,088,626 -5.83(-0.99%)
Apr 04, 2022 588.35 591.80 582.36 587.22 1,032,776 -2.19(-0.37%)
Apr 01, 2022 589.29 591.22 581.55 589.41 1,033,839 +1.68(+0.29%)
Mar 31, 2022 589.40 598.16 587.73 587.73 1,647,150 -4.48(-0.76%)
Mar 30, 2022 589.60 596.28 587.97 592.21 1,098,335 +2.27(+0.38%)
Mar 29, 2022 589.83 593.65 582.05 589.94 1,207,230 +9.63(+1.66%)
Mar 28, 2022 574.14 580.42 572.17 580.31 990,247 +8.86(+1.55%)
Mar 25, 2022 575.02 578.18 565.46 571.45 1,042,447 +0.60(+0.10%)
Mar 24, 2022 571.30 572.59 564.26 570.85 976,050 +2.37(+0.42%)
Mar 23, 2022 578.72 580.20 567.13 568.49 1,201,031 -15.97(-2.73%)
Mar 22, 2022 587.35 591.74 583.62 584.46 1,511,501 -1.93(-0.33%)
Mar 21, 2022 578.93 587.27 578.93 586.39 1,699,446 +0.21(+0.04%)
Mar 18, 2022 573.96 587.65 570.50 586.18 2,635,156 +16.76(+2.94%)
Mar 17, 2022 559.82 569.84 556.25 569.42 1,337,226 +9.65(+1.72%)
Mar 16, 2022 554.07 563.13 548.27 559.77 1,407,631 +11.85(+2.16%)
Mar 15, 2022 537.63 549.77 537.07 547.92 1,259,335 +14.99(+2.81%)
Mar 14, 2022 532.73 548.36 527.75 532.93 1,108,480 +6.04(+1.15%)
Mar 11, 2022 540.25 540.51 526.02 526.89 957,500 -8.39(-1.57%)
Mar 10, 2022 533.48 538.57 530.93 535.29 1,489,380 -3.43(-0.64%)
Mar 09, 2022 536.73 540.85 528.10 538.72 1,489,170 +17.60(+3.38%)
Mar 08, 2022 523.70 532.78 517.03 521.12 1,795,033 -10.69(-2.01%)
Mar 07, 2022 539.02 541.90 521.28 531.81 2,180,396 -12.50(-2.30%)
Mar 04, 2022 547.24 548.30 534.10 544.31 1,325,198 -6.93(-1.26%)
Mar 03, 2022 554.94 565.83 547.67 551.24 1,362,650 -2.15(-0.39%)
Mar 02, 2022 541.77 558.68 539.37 553.39 1,671,718 +13.31(+2.46%)
Mar 01, 2022 541.62 544.60 535.86 540.08 1,618,882 -0.92(-0.17%)
Feb 28, 2022 542.12 546.67 535.88 541.01 1,782,613 -5.80(-1.06%)
Feb 25, 2022 533.90 547.04 539.28 546.80 1,163,303 +9.61(+1.79%)
Feb 24, 2022 515.95 539.39 511.11 537.20 2,191,015 +11.53(+2.19%)
Feb 23, 2022 529.07 539.66 524.94 525.67 1,529,040 -1.30(-0.25%)
Feb 22, 2022 533.38 537.73 524.00 526.98 1,737,623 -7.21(-1.35%)
Feb 18, 2022 534.18 0 -3.38(-0.63%)
Feb 17, 2022 547.77 547.77 536.62 537.57 1,677,138 -9.76(-1.78%)
Feb 16, 2022 549.33 551.65 536.20 547.32 2,166,580 -6.28(-1.14%)
Feb 15, 2022 564.36 568.09 550.77 553.61 1,446,547 -4.50(-0.81%)
Feb 14, 2022 561.41 565.64 552.91 558.10 1,395,339 -5.07(-0.90%)
Feb 11, 2022 575.78 581.66 561.46 563.17 1,735,720 -13.91(-2.41%)
Feb 10, 2022 578.47 583.98 574.14 577.09 1,941,821 -9.52(-1.62%)
Feb 09, 2022 590.92 595.17 584.76 586.61 1,343,148 +2.31(+0.40%)
Feb 08, 2022 574.71 589.39 574.71 584.30 1,150,274 +0.48(+0.08%)
Feb 07, 2022 594.61 596.45 581.68 583.82 1,249,866 -7.33(-1.24%)
Feb 04, 2022 589.05 595.88 584.49 591.15 1,400,880 -0.51(-0.09%)
Feb 03, 2022 591.93 586.44 591.66 1,767,709 -9.15(-1.52%)
Feb 02, 2022 602.80 605.36 591.04 600.81 2,097,107 +9.77(+1.65%)
Feb 01, 2022 585.06 592.57 577.02 591.04 2,227,465 +12.94(+2.24%)
Jan 31, 2022 570.84 578.41 578.10 1,896,571 +9.22(+1.62%)
Jan 28, 2022 551.53 569.24 540.71 568.88 1,595,905 +18.19(+3.30%)
Jan 27, 2022 565.45 568.27 549.77 550.69 1,944,088 -9.11(-1.63%)
Jan 26, 2022 572.09 572.44 555.31 559.80 1,903,338 -4.82(-0.85%)
Jan 25, 2022 565.46 572.62 557.63 564.63 1,874,946 -8.01(-1.40%)
Jan 24, 2022 567.71 573.04 549.33 572.63 2,600,543 -4.50(-0.78%)
Jan 21, 2022 584.65 587.28 575.10 577.14 2,107,128 -7.79(-1.33%)
Jan 20, 2022 591.79 599.16 583.55 584.92 1,538,824 -8.74(-1.47%)
Jan 19, 2022 590.44 599.27 588.99 593.67 1,886,238 +6.81(+1.16%)
Jan 18, 2022 582.91 591.53 580.97 586.85 1,859,710 -4.67(-0.79%)
Jan 14, 2022 591.53 0 -6.06(-1.01%)
Jan 13, 2022 621.27 622.46 596.61 597.58 2,027,304 -24.18(-3.89%)
Jan 12, 2022 615.28 628.41 615.28 621.76 1,562,770 +4.67(+0.76%)
Jan 11, 2022 621.56 623.83 608.62 617.09 2,488,446 -4.51(-0.73%)
Jan 10, 2022 596.54 621.98 595.62 621.60 2,107,283 +17.87(+2.96%)
Jan 07, 2022 617.58 618.06 602.86 603.73 1,751,511 -13.26(-2.15%)
Jan 06, 2022 614.60 623.37 606.26 616.99 1,695,319 +1.87(+0.30%)
Jan 05, 2022 614.60 625.30 612.40 615.12 1,924,969 +0.52(+0.08%)
Jan 04, 2022 633.79 634.51 609.22 614.60 2,612,324 -26.77(-4.17%)
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.