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

Thermo Fisher Scientific (NY: TMO )

574.99 +6.27 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 289.31 290.86 285.48 290.42 5,306,994 -0.09(-0.03%)
Jun 27, 2019 289.51 291.11 287.56 290.50 859,653 +1.52(+0.53%)
Jun 26, 2019 290.09 290.80 286.67 288.98 1,185,435 -1.29(-0.44%)
Jun 25, 2019 292.19 295.06 289.84 290.27 1,205,009 -2.00(-0.68%)
Jun 24, 2019 291.92 292.74 288.75 292.26 952,670 +1.08(+0.37%)
Jun 21, 2019 290.13 292.15 287.13 291.19 1,720,627 +1.11(+0.38%)
Jun 20, 2019 293.19 294.10 287.19 290.08 1,608,210 +0.55(+0.19%)
Jun 19, 2019 285.45 290.07 284.24 289.52 1,551,989 +3.54(+1.24%)
Jun 18, 2019 284.74 286.78 282.83 285.99 1,375,838 +3.23(+1.14%)
Jun 17, 2019 282.69 283.94 281.63 282.75 689,231 +0.66(+0.23%)
Jun 14, 2019 283.27 283.88 281.20 282.09 1,396,524 -0.97(-0.34%)
Jun 13, 2019 281.68 283.21 280.40 283.06 1,316,434 +1.20(+0.42%)
Jun 12, 2019 281.50 282.43 279.39 281.86 892,566 +0.17(+0.06%)
Jun 11, 2019 283.21 284.68 279.10 281.69 1,229,280 +1.28(+0.45%)
Jun 10, 2019 279.54 281.42 279.21 280.42 1,009,525 +2.05(+0.73%)
Jun 07, 2019 275.64 279.18 274.26 278.37 1,350,401 +5.37(+1.97%)
Jun 06, 2019 272.52 274.88 271.38 273.01 1,963,687 +1.45(+0.54%)
Jun 05, 2019 268.61 272.49 266.82 271.55 2,224,436 +6.74(+2.54%)
Jun 04, 2019 264.70 265.32 261.19 264.81 1,594,618 +2.66(+1.01%)
Jun 03, 2019 265.13 268.24 261.60 262.16 1,679,677 -1.68(-0.64%)
May 31, 2019 262.41 266.12 261.89 263.84 1,281,793 -0.99(-0.37%)
May 30, 2019 262.59 265.28 261.72 264.82 780,607 +3.18(+1.22%)
May 29, 2019 259.75 262.74 259.02 261.64 1,247,431 -1.60(-0.61%)
May 28, 2019 270.60 271.59 262.89 263.24 1,613,205 -5.36(-1.99%)
May 24, 2019 269.20 273.40 268.44 268.60 984,391 +0.77(+0.29%)
May 23, 2019 265.77 268.14 262.25 267.83 1,529,507 -0.63(-0.24%)
May 22, 2019 264.48 270.05 263.06 268.46 1,761,027 +6.23(+2.37%)
May 21, 2019 262.85 264.84 261.99 262.24 1,437,756 +2.42(+0.93%)
May 20, 2019 259.09 262.03 257.19 259.81 1,543,495 +1.17(+0.45%)
May 17, 2019 260.25 263.87 258.19 258.65 1,336,234 -5.23(-1.98%)
May 16, 2019 263.79 265.31 261.83 263.88 1,355,978 +3.93(+1.51%)
May 15, 2019 259.41 262.73 255.97 259.94 1,856,086 -4.30(-1.63%)
May 14, 2019 259.92 266.24 259.60 264.24 1,581,086 +6.24(+2.42%)
May 13, 2019 259.82 260.37 254.99 258.01 1,648,210 -8.00(-3.01%)
May 10, 2019 265.07 266.18 257.73 266.01 1,566,950 +0.18(+0.07%)
May 09, 2019 264.62 266.50 260.74 265.83 1,569,171 -1.49(-0.56%)
May 08, 2019 268.99 270.69 266.91 267.32 1,711,265 -1.18(-0.44%)
May 07, 2019 273.24 274.12 266.53 268.50 1,498,576 -7.17(-2.60%)
May 06, 2019 269.57 276.30 267.51 275.68 1,336,026 +0.32(+0.11%)
May 03, 2019 275.71 276.71 274.47 275.36 1,269,043 +0.82(+0.30%)
May 02, 2019 272.23 274.78 270.39 274.54 1,369,904 +1.31(+0.48%)
May 01, 2019 273.92 274.85 270.67 273.23 1,509,643 -0.95(-0.35%)
Apr 30, 2019 270.06 274.63 267.46 274.18 1,397,148 +4.87(+1.81%)
Apr 29, 2019 270.73 271.97 268.49 269.31 951,635 -0.69(-0.26%)
Apr 26, 2019 266.82 270.26 264.85 270.00 1,568,569 +3.63(+1.36%)
Apr 25, 2019 257.93 267.27 257.59 266.38 2,078,131 +7.90(+3.05%)
Apr 24, 2019 261.86 263.46 256.58 258.48 2,802,977 -2.33(-0.89%)
Apr 23, 2019 252.00 264.31 251.15 260.81 3,136,743 +4.77(+1.86%)
Apr 22, 2019 256.94 260.64 254.82 256.04 2,013,541 -0.68(-0.27%)
Apr 18, 2019 255.11 258.29 252.75 256.72 2,995,370 +2.24(+0.88%)
Apr 17, 2019 265.78 266.42 250.24 254.48 5,028,211 -9.21(-3.49%)
Apr 16, 2019 276.02 276.48 262.62 263.69 2,472,094 -10.60(-3.87%)
Apr 15, 2019 277.07 277.84 271.79 274.29 1,822,483 -3.05(-1.10%)
Apr 12, 2019 279.29 279.65 276.38 277.35 1,654,380 +0.14(+0.05%)
Apr 11, 2019 275.29 277.72 274.20 277.21 1,039,836 +1.64(+0.60%)
Apr 10, 2019 274.91 276.81 274.73 275.57 992,478 +1.04(+0.38%)
Apr 09, 2019 273.72 276.32 272.22 274.53 1,257,561 -0.61(-0.22%)
Apr 08, 2019 273.44 275.25 270.75 275.14 1,075,240 +1.91(+0.70%)
Apr 05, 2019 271.91 273.92 271.37 273.23 850,008 +1.42(+0.52%)
Apr 04, 2019 273.75 273.75 269.56 271.81 948,634 -1.69(-0.62%)
Apr 03, 2019 273.61 275.58 272.33 273.50 1,198,402 +1.93(+0.71%)
Apr 02, 2019 272.48 273.28 269.81 271.57 911,660 -1.36(-0.50%)
Apr 01, 2019 271.90 273.40 270.96 272.94 1,157,294 +2.44(+0.90%)
Mar 29, 2019 269.29 270.71 266.88 270.50 1,208,024 +3.38(+1.27%)
Mar 28, 2019 266.92 268.33 264.99 267.12 780,862 +1.43(+0.54%)
Mar 27, 2019 267.46 268.25 262.94 265.68 998,685 -2.56(-0.95%)
Mar 26, 2019 268.58 268.74 265.83 268.24 1,476,421 +2.61(+0.98%)
Mar 25, 2019 263.73 266.32 260.90 265.63 1,657,463 +4.93(+1.89%)
Mar 22, 2019 265.68 266.68 260.51 260.70 1,757,191 -7.15(-2.67%)
Mar 21, 2019 261.50 268.50 261.02 267.86 1,441,086 +5.36(+2.04%)
Mar 20, 2019 262.70 264.70 259.79 262.50 1,542,342 -0.33(-0.12%)
Mar 19, 2019 261.35 264.26 260.95 262.83 1,569,742 +2.40(+0.92%)
Mar 18, 2019 259.95 260.89 258.03 260.43 1,466,480 +0.44(+0.17%)
Mar 15, 2019 259.37 261.28 258.93 259.99 2,399,959 +1.64(+0.63%)
Mar 14, 2019 256.77 258.80 255.78 258.35 1,531,932 +2.72(+1.06%)
Mar 13, 2019 253.47 255.76 251.54 255.63 1,588,971 +3.90(+1.55%)
Mar 12, 2019 252.35 252.97 251.48 251.73 1,313,591 +0.59(+0.24%)
Mar 11, 2019 247.73 251.25 246.51 251.14 1,609,429 +4.41(+1.79%)
Mar 08, 2019 246.14 246.98 243.59 246.73 1,184,000 -0.95(-0.38%)
Mar 07, 2019 248.09 248.57 245.16 247.68 1,243,072 -0.42(-0.17%)
Mar 06, 2019 250.82 251.29 247.76 248.10 1,552,518 -3.18(-1.27%)
Mar 05, 2019 256.46 257.05 250.24 251.28 2,936,941 -4.93(-1.92%)
Mar 04, 2019 262.68 262.85 255.09 256.21 1,359,809 -4.55(-1.75%)
Mar 01, 2019 257.74 261.14 256.44 260.76 1,451,747 +4.43(+1.73%)
Feb 28, 2019 254.63 256.86 253.38 256.32 2,087,365 +0.42(+0.17%)
Feb 27, 2019 249.90 256.33 249.90 255.90 1,781,356 +5.09(+2.03%)
Feb 26, 2019 250.56 252.00 249.67 250.81 1,213,493 +0.15(+0.06%)
Feb 25, 2019 249.36 252.53 249.35 250.67 1,199,864 +1.72(+0.69%)
Feb 22, 2019 248.31 249.22 248.03 248.95 1,132,051 +0.64(+0.26%)
Feb 21, 2019 247.73 248.43 246.58 248.31 850,960 -0.76(-0.31%)
Feb 20, 2019 247.81 249.45 246.70 249.07 1,093,169 +1.37(+0.55%)
Feb 19, 2019 248.52 249.06 247.56 247.69 1,113,846 -1.64(-0.66%)
Feb 15, 2019 245.70 249.35 244.58 249.33 1,739,848 +6.27(+2.58%)
Feb 14, 2019 243.77 244.30 242.67 243.06 1,009,058 -1.24(-0.51%)
Feb 13, 2019 246.10 246.54 243.37 244.30 1,027,292 -0.93(-0.38%)
Feb 12, 2019 243.34 246.19 242.19 245.23 1,203,384 +3.71(+1.54%)
Feb 11, 2019 240.47 243.06 240.34 241.51 1,213,281 +1.05(+0.44%)
Feb 08, 2019 238.47 240.53 237.89 240.47 804,557 +0.59(+0.25%)
Feb 07, 2019 242.05 242.79 237.91 239.87 1,162,140 -4.28(-1.76%)
Feb 06, 2019 242.12 244.77 242.12 244.16 1,046,187 +1.22(+0.50%)
Feb 05, 2019 240.54 243.58 239.88 242.94 1,640,698 +2.39(+0.99%)
Feb 04, 2019 240.49 241.01 237.58 240.54 1,211,239 +0.16(+0.07%)
Feb 01, 2019 242.30 242.60 239.51 240.39 1,643,038 -2.21(-0.91%)
Jan 31, 2019 240.54 242.88 238.13 242.60 2,246,029 +0.60(+0.25%)
Jan 30, 2019 235.78 242.84 232.95 242.00 2,571,528 +8.06(+3.44%)
Jan 29, 2019 235.08 236.93 233.48 233.94 1,758,800 -0.97(-0.41%)
Jan 28, 2019 235.11 237.00 233.64 234.91 1,821,934 -2.98(-1.25%)
Jan 25, 2019 239.47 241.27 237.68 237.89 2,028,557 +0.32(+0.13%)
Jan 24, 2019 237.77 238.42 235.33 237.57 1,693,719 -0.87(-0.36%)
Jan 23, 2019 239.40 241.46 235.71 238.44 1,970,300 +0.75(+0.32%)
Jan 22, 2019 235.60 237.78 234.58 237.69 2,032,665 +0.04(+0.02%)
Jan 18, 2019 237.33 238.96 235.25 237.65 3,164,760 +2.46(+1.05%)
Jan 17, 2019 231.20 235.79 230.79 235.19 1,782,445 +3.50(+1.51%)
Jan 16, 2019 234.04 236.01 231.54 231.70 1,684,927 -0.83(-0.36%)
Jan 15, 2019 232.06 233.83 230.96 232.53 2,381,732 +0.42(+0.18%)
Jan 14, 2019 234.98 235.69 231.87 232.10 1,634,264 -4.90(-2.07%)
Jan 11, 2019 234.77 237.02 233.56 237.00 1,386,532 +1.13(+0.48%)
Jan 10, 2019 231.48 236.51 231.48 235.87 1,898,969 +2.44(+1.04%)
Jan 09, 2019 228.27 235.12 228.27 233.44 3,019,359 +6.33(+2.79%)
Jan 08, 2019 223.84 228.17 222.82 227.10 2,866,947 +5.16(+2.33%)
Jan 07, 2019 219.22 225.60 219.22 221.94 2,957,310 +2.95(+1.35%)
Jan 04, 2019 213.31 221.71 212.94 218.99 2,901,570 +9.47(+4.52%)
Jan 03, 2019 216.03 216.25 207.44 209.52 3,152,358 -7.16(-3.30%)
Jan 02, 2019 217.11 218.52 213.38 216.68 2,759,587 -4.32(-1.95%)
Dec 31, 2018 221.62 223.16 218.26 220.99 1,660,760 +1.32(+0.60%)
Dec 28, 2018 219.78 222.61 217.27 219.67 1,750,481 +1.34(+0.62%)
Dec 27, 2018 211.89 218.33 210.43 218.33 2,066,982 +3.08(+1.43%)
Dec 26, 2018 207.72 215.28 205.74 215.25 2,093,323 +9.38(+4.56%)
Dec 24, 2018 211.56 212.30 205.86 205.86 1,736,608 -7.23(-3.39%)
Dec 21, 2018 215.73 218.47 212.24 213.09 4,114,229 -3.82(-1.76%)
Dec 20, 2018 224.05 225.16 215.09 216.91 3,823,658 -8.59(-3.81%)
Dec 19, 2018 228.15 233.03 222.64 225.50 1,695,466 -1.92(-0.84%)
Dec 18, 2018 227.23 230.48 224.60 227.42 1,524,971 +1.41(+0.62%)
Dec 17, 2018 229.10 232.12 224.33 226.01 2,051,350 -5.25(-2.27%)
Dec 14, 2018 235.26 235.56 228.94 231.26 1,774,583 -7.07(-2.97%)
Dec 13, 2018 238.40 242.13 236.57 238.33 1,212,962 +0.25(+0.10%)
Dec 12, 2018 238.79 241.93 236.94 238.09 2,115,187 +3.72(+1.59%)
Dec 11, 2018 238.16 238.85 233.56 234.37 1,619,062 +0.41(+0.18%)
Dec 10, 2018 233.82 235.07 228.50 233.95 1,145,795 +1.20(+0.52%)
Dec 07, 2018 238.26 239.78 230.96 232.75 1,585,724 -6.10(-2.55%)
Dec 06, 2018 236.42 239.07 231.12 238.85 2,014,744 -1.83(-0.76%)
Dec 04, 2018 249.15 249.66 240.09 240.67 2,214,826 -7.98(-3.21%)
Dec 03, 2018 250.30 250.56 248.11 248.66 2,218,036 +2.40(+0.97%)
Nov 30, 2018 245.22 247.14 244.46 246.26 2,231,040 +0.97(+0.39%)
Nov 29, 2018 243.64 247.44 242.61 245.29 1,395,751 +1.16(+0.47%)
Nov 28, 2018 239.39 244.53 237.79 244.13 1,901,011 +5.34(+2.24%)
Nov 27, 2018 235.66 239.10 234.03 238.80 1,139,474 +1.78(+0.75%)
Nov 26, 2018 234.03 238.18 232.70 237.02 2,108,758 +5.11(+2.20%)
Nov 23, 2018 227.26 232.61 227.26 231.91 782,525 +1.96(+0.85%)
Nov 21, 2018 229.94 229.94 229.94 0 -0.38(-0.16%)
Nov 20, 2018 228.47 232.25 228.11 230.32 1,483,084 +0.51(+0.22%)
Nov 19, 2018 237.68 238.37 228.52 229.81 1,744,394 -8.07(-3.39%)
Nov 16, 2018 234.85 240.03 234.55 237.88 1,641,764 +3.32(+1.42%)
Nov 15, 2018 230.75 234.85 225.83 234.55 1,416,516 +2.58(+1.11%)
Nov 14, 2018 234.51 235.94 231.30 231.98 1,328,174 +0.06(+0.03%)
Nov 13, 2018 233.62 235.64 230.91 231.92 1,317,498 -1.30(-0.56%)
Nov 12, 2018 239.29 240.09 232.99 233.22 1,677,601 -7.02(-2.92%)
Nov 09, 2018 241.52 241.77 237.82 240.24 1,376,463 -2.09(-0.86%)
Nov 08, 2018 240.99 243.36 240.78 242.33 1,055,557 +0.04(+0.02%)
Nov 07, 2018 236.83 242.65 236.83 242.29 1,788,323 +7.20(+3.06%)
Nov 06, 2018 233.03 235.70 232.27 235.09 1,260,693 +1.69(+0.72%)
Nov 05, 2018 232.22 234.51 230.62 233.40 1,133,501 +2.28(+0.99%)
Nov 02, 2018 232.81 234.85 230.08 231.12 1,805,119 +0.54(+0.24%)
Nov 01, 2018 231.43 233.09 229.04 230.58 1,818,097 +0.01(+0.00%)
Oct 31, 2018 231.56 232.92 229.08 230.57 2,009,771 +0.97(+0.42%)
Oct 30, 2018 225.25 230.09 225.21 229.60 1,873,483 +4.26(+1.89%)
Oct 29, 2018 230.72 231.90 221.72 225.34 2,194,040 -1.63(-0.72%)
Oct 26, 2018 223.51 228.27 222.51 226.97 2,124,636 -0.19(-0.08%)
Oct 25, 2018 220.30 229.62 219.62 227.15 3,668,535 +9.50(+4.37%)
Oct 24, 2018 231.79 235.84 217.30 217.65 4,922,799 -2.73(-1.24%)
Oct 23, 2018 218.93 221.76 215.00 220.38 2,703,857 -2.41(-1.08%)
Oct 22, 2018 224.77 225.19 219.58 222.79 1,897,877 -1.36(-0.61%)
Oct 19, 2018 226.46 228.80 222.85 224.15 1,816,672 -2.53(-1.11%)
Oct 18, 2018 228.63 230.36 224.62 226.68 2,265,068 -4.88(-2.11%)
Oct 17, 2018 231.29 232.91 229.53 231.55 1,735,995 -0.49(-0.21%)
Oct 16, 2018 227.66 232.55 226.94 232.05 2,061,398 +6.96(+3.09%)
Oct 15, 2018 226.94 228.16 225.08 225.09 1,262,800 -3.27(-1.43%)
Oct 12, 2018 227.41 230.63 225.67 228.36 1,687,163 +5.25(+2.35%)
Oct 11, 2018 227.90 230.37 221.13 223.11 2,347,639 -4.51(-1.98%)
Oct 10, 2018 236.16 239.66 227.34 227.62 1,783,331 -9.19(-3.88%)
Oct 09, 2018 236.56 238.09 235.27 236.80 1,416,301 +0.31(+0.13%)
Oct 08, 2018 236.13 237.32 232.78 236.50 1,291,836 -1.02(-0.43%)
Oct 05, 2018 240.02 240.41 235.23 237.51 1,882,946 -2.65(-1.11%)
Oct 04, 2018 243.10 243.23 238.82 240.17 1,614,780 -3.92(-1.61%)
Oct 03, 2018 245.49 246.65 243.66 244.09 1,419,898 -0.39(-0.16%)
Oct 02, 2018 244.73 245.86 244.19 244.48 1,436,811 -0.75(-0.31%)
Oct 01, 2018 242.68 246.54 241.97 245.23 1,875,905 +4.37(+1.82%)
Sep 28, 2018 240.71 241.40 239.60 240.86 1,559,478 -0.24(-0.10%)
Sep 27, 2018 239.95 241.74 239.36 241.10 918,371 +1.45(+0.61%)
Sep 26, 2018 240.27 241.73 239.15 239.65 1,251,379 -0.24(-0.10%)
Sep 25, 2018 240.08 240.10 238.36 239.88 1,223,895 +0.93(+0.39%)
Sep 24, 2018 241.05 241.77 236.50 238.96 1,027,519 -1.32(-0.55%)
Sep 21, 2018 239.58 240.91 239.33 240.28 2,255,361 +0.98(+0.41%)
Sep 20, 2018 238.65 239.72 237.82 239.30 1,030,437 +1.42(+0.60%)
Sep 19, 2018 236.27 238.11 235.83 237.88 826,960 +1.93(+0.82%)
Sep 18, 2018 236.24 237.28 234.94 235.94 1,136,965 +0.63(+0.27%)
Sep 17, 2018 233.80 235.85 232.55 235.31 1,635,335 -3.47(-1.45%)
Sep 14, 2018 240.26 241.15 238.38 238.79 797,219 -1.83(-0.76%)
Sep 13, 2018 236.30 240.80 235.74 240.61 1,676,125 +4.88(+2.07%)
Sep 12, 2018 233.19 236.18 232.58 235.73 1,096,965 +2.58(+1.11%)
Sep 11, 2018 233.46 234.09 232.24 233.15 1,137,806 -0.75(-0.32%)
Sep 10, 2018 233.71 234.84 233.26 233.90 970,082 +1.21(+0.52%)
Sep 07, 2018 231.74 234.85 231.06 232.68 1,165,176 +0.23(+0.10%)
Sep 06, 2018 232.62 233.33 231.04 232.46 1,093,325 -0.63(-0.27%)
Sep 05, 2018 232.76 233.39 231.55 233.09 1,330,930 +0.31(+0.14%)
Sep 04, 2018 235.57 235.62 231.53 232.77 1,387,608 -3.01(-1.28%)
Aug 31, 2018 235.78 235.78 235.78 0 -0.09(-0.04%)
Aug 30, 2018 236.66 237.54 235.17 235.87 669,837 -0.53(-0.23%)
Aug 29, 2018 234.70 237.40 234.40 236.40 792,752 +1.75(+0.74%)
Aug 28, 2018 235.89 236.52 234.38 234.66 898,591 +0.04(+0.02%)
Aug 27, 2018 232.33 234.84 232.29 234.62 1,074,347 +3.16(+1.37%)
Aug 24, 2018 231.41 232.15 230.67 231.45 947,453 +0.51(+0.22%)
Aug 23, 2018 231.02 231.64 230.27 230.94 1,069,470 +0.10(+0.04%)
Aug 22, 2018 228.05 231.22 227.31 230.84 1,152,472 +2.62(+1.15%)
Aug 21, 2018 227.30 228.82 226.84 228.22 1,136,817 +1.27(+0.56%)
Aug 20, 2018 226.97 227.73 226.70 226.94 831,505 +0.14(+0.06%)
Aug 17, 2018 228.34 229.57 226.70 226.81 1,065,695 -0.78(-0.34%)
Aug 16, 2018 227.09 228.58 226.13 227.59 828,685 +1.77(+0.78%)
Aug 15, 2018 226.57 227.44 224.61 225.82 989,330 -2.57(-1.13%)
Aug 14, 2018 227.60 228.76 227.28 228.40 695,804 +0.90(+0.39%)
Aug 13, 2018 228.25 229.38 227.26 227.50 1,174,668 -0.71(-0.31%)
Aug 10, 2018 228.04 229.75 227.41 228.21 1,167,508 -1.80(-0.78%)
Aug 09, 2018 231.65 231.65 229.86 230.00 868,868 -1.32(-0.57%)
Aug 08, 2018 231.88 233.01 230.49 231.32 803,733 -0.91(-0.39%)
Aug 07, 2018 231.91 232.74 231.11 232.23 915,672 +0.41(+0.17%)
Aug 06, 2018 230.29 231.94 228.91 231.83 1,432,277 +1.75(+0.76%)
Aug 03, 2018 229.72 231.37 228.63 230.08 1,233,220 +0.15(+0.06%)
Aug 02, 2018 229.72 230.34 228.34 229.93 1,584,346 -0.73(-0.32%)
Aug 01, 2018 230.91 231.71 229.82 230.66 1,761,296 -0.61(-0.26%)
Jul 31, 2018 228.56 232.27 228.56 231.27 2,463,128 +3.76(+1.65%)
Jul 30, 2018 227.71 228.77 226.45 227.52 1,621,074 -0.38(-0.16%)
Jul 27, 2018 230.26 230.51 225.67 227.89 2,773,504 -2.86(-1.24%)
Jul 26, 2018 231.18 226.83 230.75 2,479,911 +4.65(+2.06%)
Jul 25, 2018 222.86 226.66 219.90 226.10 2,339,666 +7.77(+3.56%)
Jul 24, 2018 216.32 219.98 215.49 218.33 2,365,892 +2.88(+1.34%)
Jul 23, 2018 213.77 216.50 213.00 215.45 2,545,345 +1.61(+0.75%)
Jul 20, 2018 211.97 214.32 210.75 213.84 2,490,186 +0.76(+0.36%)
Jul 19, 2018 209.24 213.68 209.24 213.08 2,278,455 +4.59(+2.20%)
Jul 18, 2018 208.06 208.78 207.39 208.50 839,208 +0.38(+0.18%)
Jul 17, 2018 205.56 208.61 205.08 208.11 927,145 +2.21(+1.07%)
Jul 16, 2018 207.94 207.94 205.68 205.90 1,151,895 -2.37(-1.14%)
Jul 13, 2018 209.65 207.81 208.27 875,968 -0.86(-0.41%)
Jul 12, 2018 209.23 206.99 209.13 895,945 +2.37(+1.14%)
Jul 11, 2018 206.59 206.76 1,253,437 -4.43(-2.10%)
Jul 10, 2018 208.27 211.74 207.45 211.19 1,472,729 +2.30(+1.10%)
Jul 09, 2018 206.09 209.06 204.67 208.89 1,254,641 +4.57(+2.23%)
Jul 06, 2018 204.83 205.09 203.31 204.32 881,197 -0.15(-0.07%)
Jul 05, 2018 204.49 205.17 202.93 204.47 1,200,700 +1.45(+0.71%)
Jul 03, 2018 203.02 203.02 203.02 0 +0.31(+0.15%)
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.