Thermo Fisher Scientific (NY: TMO )

446.87 USD +5.41 (+1.23%)
Official Closing Price Updated: 7:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 314.82 315.86 313.04 313.95 667,000 -1.47(-0.47%)
Nov 27, 2019 313.66 316.03 312.27 315.42 863,900 +1.97(+0.63%)
Nov 26, 2019 310.01 313.91 309.55 313.45 1,709,621 +2.85(+0.92%)
Nov 25, 2019 308.96 310.74 307.63 310.60 1,257,607 +2.83(+0.92%)
Nov 22, 2019 306.11 308.12 303.92 307.77 841,900 +2.46(+0.81%)
Nov 21, 2019 306.55 306.94 302.48 305.31 1,058,623 -2.02(-0.66%)
Nov 20, 2019 307.02 310.67 304.65 307.33 2,329,698 +0.91(+0.30%)
Nov 19, 2019 302.23 307.02 301.58 306.42 1,767,528 +5.43(+1.80%)
Nov 18, 2019 306.00 306.53 299.89 300.99 1,233,550 -5.82(-1.90%)
Nov 15, 2019 302.93 306.95 302.50 306.81 1,626,900 +5.97(+1.98%)
Nov 14, 2019 300.15 301.18 295.80 300.84 860,760 +0.82(+0.27%)
Nov 13, 2019 294.81 301.13 294.50 300.02 1,289,160 +4.05(+1.37%)
Nov 12, 2019 294.52 298.73 294.31 295.97 791,022 +2.44(+0.83%)
Nov 11, 2019 292.64 296.31 292.24 293.53 773,058 -1.12(-0.38%)
Nov 08, 2019 295.63 295.99 292.53 294.65 788,800 +1.11(+0.38%)
Nov 07, 2019 295.90 295.93 291.77 293.54 1,210,174 -1.03(-0.35%)
Nov 06, 2019 293.27 295.22 290.64 294.57 1,016,993 +1.94(+0.66%)
Nov 05, 2019 299.90 299.90 291.95 292.63 1,876,760 -8.14(-2.71%)
Nov 04, 2019 305.64 306.00 300.62 300.77 1,051,907 -2.83(-0.93%)
Nov 01, 2019 305.00 305.28 303.11 303.60 990,400 +1.62(+0.54%)
Oct 31, 2019 301.86 303.60 300.29 301.98 1,505,919 +0.12(+0.04%)
Oct 30, 2019 298.27 302.44 295.66 301.86 1,395,446 +3.91(+1.31%)
Oct 29, 2019 297.00 300.66 296.67 297.95 1,225,927 -1.95(-0.65%)
Oct 28, 2019 296.59 302.33 296.59 299.90 1,399,553 +3.22(+1.09%)
Oct 25, 2019 291.98 298.20 290.58 296.68 1,061,300 +3.24(+1.10%)
Oct 24, 2019 295.32 296.29 290.65 293.44 1,237,586 -3.49(-1.18%)
Oct 23, 2019 298.56 300.00 290.04 296.93 2,111,017 +15.94(+5.67%)
Oct 22, 2019 283.36 287.19 280.70 280.99 1,054,033 -2.55(-0.90%)
Oct 21, 2019 284.56 284.56 281.56 283.54 1,078,430 +2.12(+0.75%)
Oct 18, 2019 281.05 283.94 280.39 281.42 1,187,800 -0.17(-0.06%)
Oct 17, 2019 282.00 284.46 281.06 281.59 1,029,890 +1.03(+0.37%)
Oct 16, 2019 283.96 285.00 279.32 280.56 2,112,005 -5.46(-1.91%)
Oct 15, 2019 286.07 287.97 285.22 286.02 1,212,572 +1.77(+0.62%)
Oct 14, 2019 284.09 286.72 283.49 284.25 761,553 +0.61(+0.22%)
Oct 11, 2019 285.66 287.92 283.34 283.64 1,284,200 +2.98(+1.06%)
Oct 10, 2019 276.29 282.56 276.27 280.66 1,150,039 +4.15(+1.50%)
Oct 09, 2019 278.70 278.81 275.18 276.51 1,750,920 +4.58(+1.68%)
Oct 08, 2019 282.11 284.81 270.33 271.93 3,943,203 -17.23(-5.96%)
Oct 07, 2019 290.49 294.04 289.06 289.16 1,926,396 -3.14(-1.07%)
Oct 04, 2019 282.85 292.44 282.77 292.30 1,744,700 +9.39(+3.32%)
Oct 03, 2019 278.15 283.97 274.30 282.91 1,871,601 +3.38(+1.21%)
Oct 02, 2019 285.01 286.73 277.01 279.53 1,999,630 -7.87(-2.74%)
Oct 01, 2019 291.78 293.63 287.11 287.40 1,824,088 -3.87(-1.33%)
Sep 30, 2019 287.40 293.49 286.79 291.27 1,586,932 +3.87(+1.35%)
Sep 27, 2019 288.35 290.17 285.21 287.40 1,143,900 +0.55(+0.19%)
Sep 26, 2019 283.86 288.11 281.64 286.85 1,697,428 +4.52(+1.60%)
Sep 25, 2019 286.14 287.34 281.05 282.33 1,955,770 -2.83(-0.99%)
Sep 24, 2019 292.50 293.68 284.38 285.16 1,583,057 -5.29(-1.82%)
Sep 23, 2019 292.55 295.61 290.13 290.45 1,131,196 -5.88(-1.98%)
Sep 20, 2019 297.29 299.08 295.56 296.33 1,788,200 +1.08(+0.37%)
Sep 19, 2019 293.96 296.76 293.90 295.25 1,010,803 +0.29(+0.10%)
Sep 18, 2019 292.70 295.13 291.02 294.96 1,224,228 +2.25(+0.77%)
Sep 17, 2019 294.76 295.92 291.39 292.71 1,517,896 -2.62(-0.89%)
Sep 16, 2019 295.41 296.94 293.67 295.33 1,062,927 -2.32(-0.78%)
Sep 13, 2019 294.09 298.04 293.76 297.65 1,082,900 +2.68(+0.91%)
Sep 12, 2019 296.00 297.74 294.40 294.97 1,108,241 +0.03(+0.01%)
Sep 11, 2019 289.52 295.09 286.25 294.94 1,293,693 +5.44(+1.88%)
Sep 10, 2019 290.01 291.14 285.03 289.50 2,428,410 -2.52(-0.86%)
Sep 09, 2019 296.21 296.68 291.08 292.02 1,568,393 -3.03(-1.03%)
Sep 06, 2019 295.85 296.92 293.51 295.05 2,337,300 +1.03(+0.35%)
Sep 05, 2019 288.40 294.71 286.47 294.02 1,470,453 +8.12(+2.84%)
Sep 04, 2019 285.07 289.25 283.48 285.90 1,288,301 +2.37(+0.84%)
Sep 03, 2019 284.43 286.25 281.25 283.53 1,590,044 -3.53(-1.23%)
Aug 30, 2019 288.62 290.18 284.62 287.06 2,165,900 +1.29(+0.45%)
Aug 29, 2019 279.19 286.73 278.82 285.77 1,858,471 +9.71(+3.52%)
Aug 28, 2019 272.02 278.03 271.00 276.06 1,316,611 +3.13(+1.15%)
Aug 27, 2019 272.89 274.07 271.58 272.93 1,002,606 +2.01(+0.74%)
Aug 26, 2019 270.52 272.36 268.89 270.92 1,051,971 +1.56(+0.58%)
Aug 23, 2019 278.10 280.22 267.46 269.36 1,758,400 -8.81(-3.17%)
Aug 22, 2019 279.43 280.91 276.17 278.17 845,676 -0.10(-0.04%)
Aug 21, 2019 278.27 279.71 277.00 278.27 749,552 +2.08(+0.75%)
Aug 20, 2019 278.00 279.41 276.00 276.19 1,031,004 -3.33(-1.19%)
Aug 19, 2019 278.60 280.20 276.02 279.52 1,089,076 +3.37(+1.22%)
Aug 16, 2019 276.59 277.35 274.25 276.15 1,035,000 +2.84(+1.04%)
Aug 15, 2019 274.66 275.99 270.76 273.31 1,603,744 +3.83(+1.42%)
Aug 14, 2019 272.64 275.30 269.37 269.48 1,856,237 -5.69(-2.07%)
Aug 13, 2019 272.07 278.06 270.27 275.17 1,909,453 +3.17(+1.17%)
Aug 12, 2019 274.73 276.29 270.98 272.00 1,141,501 -4.37(-1.58%)
Aug 09, 2019 278.78 280.96 275.65 276.37 921,900 -4.13(-1.47%)
Aug 08, 2019 277.44 281.00 277.05 280.50 1,348,203 +5.71(+2.08%)
Aug 07, 2019 272.36 276.36 269.16 274.79 1,664,329 -1.17(-0.42%)
Aug 06, 2019 271.40 277.32 270.01 275.96 2,287,526 +7.50(+2.79%)
Aug 05, 2019 268.63 271.75 266.49 268.46 2,569,335 -6.36(-2.31%)
Aug 02, 2019 277.83 277.83 271.00 274.82 2,096,200 -2.99(-1.08%)
Aug 01, 2019 279.45 284.24 275.77 277.81 1,552,028 +0.13(+0.05%)
Jul 31, 2019 284.00 284.48 275.58 277.68 1,903,703 -6.23(-2.19%)
Jul 30, 2019 285.95 286.54 283.43 283.91 1,346,776 -5.01(-1.73%)
Jul 29, 2019 288.50 289.19 285.75 288.92 1,060,014 +1.71(+0.60%)
Jul 26, 2019 292.15 292.15 286.50 287.21 1,274,000 -3.38(-1.16%)
Jul 25, 2019 289.30 291.84 288.13 290.59 1,214,322 +2.23(+0.77%)
Jul 24, 2019 289.01 289.04 278.52 288.36 2,538,261 -5.26(-1.79%)
Jul 23, 2019 292.41 294.39 290.99 293.62 1,025,129 +1.89(+0.65%)
Jul 22, 2019 291.00 294.53 289.99 291.73 1,106,050 +1.91(+0.66%)
Jul 19, 2019 295.53 295.60 289.68 289.82 1,593,100 -3.91(-1.33%)
Jul 18, 2019 287.01 293.90 287.01 293.73 1,542,970 +6.73(+2.34%)
Jul 17, 2019 286.58 288.39 284.54 287.00 1,671,487 +0.79(+0.28%)
Jul 16, 2019 285.56 287.99 285.05 286.21 1,959,752 -2.62(-0.91%)
Jul 15, 2019 290.81 291.55 288.24 288.83 1,628,952 -2.11(-0.73%)
Jul 12, 2019 290.95 291.49 288.30 290.94 1,640,500 -4.61(-1.56%)
Jul 11, 2019 298.14 298.88 294.51 295.55 805,010 -0.97(-0.33%)
Jul 10, 2019 298.54 299.17 296.18 296.52 843,182 -0.38(-0.13%)
Jul 09, 2019 296.23 297.59 295.77 296.90 886,503 -0.91(-0.31%)
Jul 08, 2019 299.30 299.57 294.86 297.81 1,223,218 -2.84(-0.94%)
Jul 05, 2019 302.50 303.80 298.70 300.65 1,046,800 -4.78(-1.57%)
Jul 03, 2019 302.76 305.45 301.51 305.43 882,900 +4.32(+1.43%)
Jul 02, 2019 299.18 301.19 295.52 301.11 946,401 +1.70(+0.57%)
Jul 01, 2019 299.13 299.77 295.01 299.41 1,651,506 +5.73(+1.95%)
Jun 28, 2019 292.56 294.13 288.69 293.68 5,248,000 -0.09(-0.03%)
Jun 27, 2019 292.76 294.38 290.79 293.77 850,097 +1.54(+0.53%)
Jun 26, 2019 293.35 294.07 289.89 292.23 1,172,258 -1.30(-0.44%)
Jun 25, 2019 295.48 298.38 293.10 293.53 1,191,614 -2.02(-0.68%)
Jun 24, 2019 295.20 296.03 292.00 295.55 942,080 +1.09(+0.37%)
Jun 21, 2019 293.39 295.43 290.36 294.46 1,701,500 +1.12(+0.38%)
Jun 20, 2019 296.49 297.41 290.42 293.34 1,590,333 +0.56(+0.19%)
Jun 19, 2019 288.66 293.33 287.43 292.78 1,534,737 +3.58(+1.24%)
Jun 18, 2019 287.94 290.00 286.01 289.20 1,360,544 +3.27(+1.14%)
Jun 17, 2019 285.87 287.14 284.80 285.93 681,570 +0.67(+0.23%)
Jun 14, 2019 286.45 287.07 284.36 285.26 1,381,000 -0.98(-0.34%)
Jun 13, 2019 284.85 286.39 283.55 286.24 1,301,801 +1.02(+0.36%)
Jun 12, 2019 284.85 285.79 282.72 285.22 882,056 +0.17(+0.06%)
Jun 11, 2019 286.58 288.07 282.43 285.05 1,214,806 +1.29(+0.45%)
Jun 10, 2019 282.87 284.77 282.54 283.76 997,638 +2.07(+0.73%)
Jun 07, 2019 278.92 282.51 277.53 281.69 1,334,500 +5.43(+1.97%)
Jun 06, 2019 275.77 278.16 274.61 276.26 1,940,565 +1.47(+0.53%)
Jun 05, 2019 271.81 275.74 270.00 274.79 2,198,244 +6.82(+2.55%)
Jun 04, 2019 267.85 268.48 264.30 267.97 1,575,842 +2.69(+1.01%)
Jun 03, 2019 268.29 271.44 264.72 265.28 1,659,899 -1.70(-0.64%)
May 31, 2019 265.54 269.29 265.01 266.98 1,266,700 -1.00(-0.37%)
May 30, 2019 265.72 268.44 264.84 267.98 771,416 +3.22(+1.22%)
May 29, 2019 262.84 265.87 262.11 264.76 1,232,743 -1.62(-0.61%)
May 28, 2019 273.82 274.83 266.02 266.38 1,594,210 -5.42(-1.99%)
May 24, 2019 272.41 276.66 271.64 271.80 972,800 +0.78(+0.29%)
May 23, 2019 268.94 271.34 265.37 271.02 1,511,497 -0.64(-0.24%)
May 22, 2019 267.63 273.27 266.20 271.66 1,740,291 +6.30(+2.37%)
May 21, 2019 265.98 268.00 265.11 265.36 1,420,827 +2.45(+0.93%)
May 20, 2019 262.18 265.15 260.25 262.91 1,525,321 +1.18(+0.45%)
May 17, 2019 263.35 267.01 261.27 261.73 1,320,500 -5.29(-1.98%)
May 16, 2019 266.93 268.47 264.95 267.02 1,340,012 +3.98(+1.51%)
May 15, 2019 262.50 265.86 259.02 263.04 1,834,231 -4.35(-1.63%)
May 14, 2019 263.02 269.41 262.69 267.39 1,562,469 +6.31(+2.42%)
May 13, 2019 262.92 263.47 258.03 261.08 1,628,803 -8.10(-3.01%)
May 10, 2019 268.23 269.35 260.80 269.18 1,548,500 +0.18(+0.07%)
May 09, 2019 267.77 269.67 263.85 269.00 1,550,694 -1.51(-0.56%)
May 08, 2019 272.19 273.92 270.09 270.51 1,691,115 -1.19(-0.44%)
May 07, 2019 276.50 277.39 269.71 271.70 1,480,931 -7.26(-2.60%)
May 06, 2019 272.78 279.59 270.70 278.96 1,320,295 +0.32(+0.11%)
May 03, 2019 279.00 280.01 277.74 278.64 1,254,100 +0.83(+0.30%)
May 02, 2019 275.47 278.05 273.61 277.81 1,353,774 +1.32(+0.48%)
May 01, 2019 277.18 278.12 273.89 276.49 1,491,867 -0.96(-0.35%)
Apr 30, 2019 273.28 277.90 270.65 277.45 1,380,697 +4.93(+1.81%)
Apr 29, 2019 273.96 275.21 271.69 272.52 940,430 -0.70(-0.26%)
Apr 26, 2019 270.00 273.48 268.01 273.22 1,550,100 +3.67(+1.36%)
Apr 25, 2019 261.00 270.46 260.66 269.55 2,053,661 +7.99(+3.05%)
Apr 24, 2019 264.98 266.60 259.64 261.56 2,769,972 -2.36(-0.89%)
Apr 23, 2019 255.00 267.46 254.14 263.92 3,099,808 +4.83(+1.86%)
Apr 22, 2019 260.00 263.75 257.85 259.09 1,989,832 -0.69(-0.27%)
Apr 18, 2019 258.15 261.37 255.76 259.78 2,960,100 +2.27(+0.88%)
Apr 17, 2019 268.95 269.59 253.22 257.51 4,969,004 -9.32(-3.49%)
Apr 16, 2019 279.31 279.77 265.75 266.83 2,442,985 -10.73(-3.87%)
Apr 15, 2019 280.37 281.15 275.03 277.56 1,801,024 -3.09(-1.10%)
Apr 12, 2019 282.62 282.98 279.67 280.65 1,634,900 +0.14(+0.05%)
Apr 11, 2019 278.57 281.03 277.47 280.51 1,027,592 +1.66(+0.60%)
Apr 10, 2019 278.19 280.11 278.00 278.85 980,792 +1.05(+0.38%)
Apr 09, 2019 276.98 279.61 275.46 277.80 1,242,754 -0.62(-0.22%)
Apr 08, 2019 276.70 278.53 273.98 278.42 1,062,579 +1.93(+0.70%)
Apr 05, 2019 275.15 277.18 274.60 276.49 840,000 +1.44(+0.52%)
Apr 04, 2019 277.01 277.01 272.77 275.05 937,464 -1.71(-0.62%)
Apr 03, 2019 276.87 278.86 275.58 276.76 1,184,291 +1.95(+0.71%)
Apr 02, 2019 275.73 276.54 273.02 274.81 900,926 -1.38(-0.50%)
Apr 01, 2019 275.14 276.66 274.19 276.19 1,143,667 +2.47(+0.90%)
Mar 29, 2019 272.50 273.94 270.06 273.72 1,193,800 +3.42(+1.27%)
Mar 28, 2019 270.10 271.53 268.15 270.30 771,668 +1.45(+0.54%)
Mar 27, 2019 270.65 271.45 266.07 268.85 986,926 -2.59(-0.95%)
Mar 26, 2019 271.78 271.94 269.00 271.44 1,459,037 +2.64(+0.98%)
Mar 25, 2019 266.87 269.49 264.01 268.80 1,637,947 +4.99(+1.89%)
Mar 22, 2019 268.85 269.85 263.61 263.81 1,736,500 -7.24(-2.67%)
Mar 21, 2019 264.62 271.70 264.13 271.05 1,424,118 +5.42(+2.04%)
Mar 20, 2019 265.83 267.85 262.89 265.63 1,524,181 -0.33(-0.12%)
Mar 19, 2019 264.46 267.41 264.06 265.96 1,551,259 +2.43(+0.92%)
Mar 18, 2019 263.05 264.00 261.10 263.53 1,449,213 +0.44(+0.17%)
Mar 15, 2019 262.46 264.39 262.01 263.09 2,371,700 +1.66(+0.63%)
Mar 14, 2019 259.83 261.88 258.83 261.43 1,513,894 +2.56(+0.99%)
Mar 13, 2019 256.68 259.00 254.72 258.87 1,569,109 +3.95(+1.55%)
Mar 12, 2019 255.54 256.17 254.66 254.92 1,297,171 +0.60(+0.24%)
Mar 11, 2019 250.87 254.43 249.63 254.32 1,589,311 +4.47(+1.79%)
Mar 08, 2019 249.26 250.11 246.67 249.85 1,169,200 -0.96(-0.38%)
Mar 07, 2019 251.23 251.72 248.26 250.81 1,227,534 -0.43(-0.17%)
Mar 06, 2019 254.00 254.47 250.90 251.24 1,533,111 -3.22(-1.27%)
Mar 05, 2019 259.71 260.30 253.40 254.46 2,900,228 -4.99(-1.92%)
Mar 04, 2019 266.00 266.18 258.32 259.45 1,342,811 -4.61(-1.75%)
Mar 01, 2019 261.00 264.45 259.69 264.06 1,433,600 +4.49(+1.73%)
Feb 28, 2019 257.85 260.11 256.59 259.57 2,061,273 +0.43(+0.17%)
Feb 27, 2019 253.06 259.58 253.06 259.14 1,759,089 +5.15(+2.03%)
Feb 26, 2019 253.73 255.19 252.83 253.99 1,198,324 +0.15(+0.06%)
Feb 25, 2019 252.52 255.73 252.51 253.84 1,184,866 +1.74(+0.69%)
Feb 22, 2019 251.45 252.37 251.16 252.10 1,117,900 +0.65(+0.26%)
Feb 21, 2019 250.87 251.57 249.70 251.45 840,323 -0.77(-0.31%)
Feb 20, 2019 250.95 252.61 249.82 252.22 1,079,504 +1.39(+0.55%)
Feb 19, 2019 251.67 252.21 250.69 250.83 1,099,923 -1.66(-0.66%)
Feb 15, 2019 248.81 252.51 247.68 252.49 1,718,100 +6.35(+2.58%)
Feb 14, 2019 246.86 247.39 245.74 246.14 996,445 -1.25(-0.51%)
Feb 13, 2019 249.22 249.66 246.45 247.39 1,014,451 -0.94(-0.38%)
Feb 12, 2019 246.42 249.31 245.26 248.33 1,188,342 +3.76(+1.54%)
Feb 11, 2019 243.51 246.14 243.38 244.57 1,198,115 +1.06(+0.44%)
Feb 08, 2019 241.49 243.58 240.90 243.51 794,500 +0.60(+0.25%)
Feb 07, 2019 245.11 245.86 240.92 242.91 1,147,613 -4.34(-1.76%)
Feb 06, 2019 245.19 247.87 245.19 247.25 1,033,110 +1.24(+0.50%)
Feb 05, 2019 243.59 246.66 242.92 246.01 1,620,189 +2.42(+0.99%)
Feb 04, 2019 243.53 244.06 240.59 243.59 1,196,098 +0.16(+0.07%)
Feb 01, 2019 245.37 245.67 242.54 243.43 1,622,500 -2.24(-0.91%)
Jan 31, 2019 243.59 245.95 241.14 245.67 2,217,953 +0.61(+0.25%)
Jan 30, 2019 238.77 245.91 235.90 245.06 2,539,383 +8.16(+3.44%)
Jan 29, 2019 238.06 239.93 236.44 236.90 1,736,815 -0.98(-0.41%)
Jan 28, 2019 238.09 240.00 236.60 237.88 1,799,160 -3.02(-1.25%)
Jan 25, 2019 242.50 244.32 240.69 240.90 2,003,200 +0.32(+0.13%)
Jan 24, 2019 240.78 241.44 238.31 240.58 1,672,547 -0.88(-0.36%)
Jan 23, 2019 242.43 244.52 238.69 241.46 1,945,671 +0.76(+0.32%)
Jan 22, 2019 238.58 240.79 237.55 240.70 2,007,256 +0.04(+0.02%)
Jan 18, 2019 240.33 241.98 238.23 240.66 3,125,200 +2.49(+1.05%)
Jan 17, 2019 234.13 238.78 233.71 238.17 1,760,164 +3.54(+1.51%)
Jan 16, 2019 237.00 238.99 234.47 234.63 1,663,865 -0.84(-0.36%)
Jan 15, 2019 235.00 236.79 233.88 235.47 2,351,960 +0.43(+0.18%)
Jan 14, 2019 237.95 238.67 234.80 235.04 1,613,835 -4.96(-2.07%)
Jan 11, 2019 237.74 240.02 236.52 240.00 1,369,200 +1.14(+0.48%)
Jan 10, 2019 234.41 239.50 234.41 238.86 1,875,232 +2.47(+1.04%)
Jan 09, 2019 231.16 238.10 231.16 236.39 2,981,616 +6.41(+2.79%)
Jan 08, 2019 226.67 231.06 225.64 229.98 2,831,109 +5.23(+2.33%)
Jan 07, 2019 222.00 228.46 222.00 224.75 2,920,343 +2.99(+1.35%)
Jan 04, 2019 216.01 224.52 215.63 221.76 2,865,300 +9.59(+4.52%)
Jan 03, 2019 218.76 218.99 210.07 212.17 3,112,953 -7.25(-3.30%)
Jan 02, 2019 219.86 221.29 216.08 219.42 2,725,091 -4.37(-1.95%)
Dec 31, 2018 224.43 225.98 221.02 223.79 1,640,000 +1.34(+0.60%)
Dec 28, 2018 222.56 225.43 220.02 222.45 1,728,600 +1.36(+0.62%)
Dec 27, 2018 214.57 221.09 213.09 221.09 2,041,144 +3.12(+1.43%)
Dec 26, 2018 210.35 218.01 208.34 217.97 2,067,156 +9.50(+4.56%)
Dec 24, 2018 214.24 214.99 208.47 208.47 1,714,900 -7.32(-3.39%)
Dec 21, 2018 218.46 221.23 214.93 215.79 4,062,800 -3.87(-1.76%)
Dec 20, 2018 226.89 228.01 217.81 219.66 3,775,861 -8.70(-3.81%)
Dec 19, 2018 231.04 235.98 225.46 228.36 1,674,272 -1.94(-0.84%)
Dec 18, 2018 230.11 233.40 227.44 230.30 1,505,909 +1.43(+0.62%)
Dec 17, 2018 232.00 235.06 227.17 228.87 2,025,708 -5.32(-2.27%)
Dec 14, 2018 238.24 238.54 231.84 234.19 1,752,400 -7.33(-3.03%)
Dec 13, 2018 241.59 245.37 239.73 241.52 1,196,957 +0.25(+0.10%)
Dec 12, 2018 241.98 245.16 240.10 241.27 2,087,276 +3.77(+1.59%)
Dec 11, 2018 241.34 242.04 236.68 237.50 1,597,698 +0.42(+0.18%)
Dec 10, 2018 236.95 238.21 231.56 237.08 1,130,676 +1.22(+0.52%)
Dec 07, 2018 241.45 242.99 234.05 235.86 1,564,800 -6.18(-2.55%)
Dec 06, 2018 239.58 242.27 234.21 242.04 1,988,159 -1.85(-0.76%)
Dec 04, 2018 252.48 253.00 243.30 243.89 2,185,600 -8.09(-3.21%)
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.