MENU

Thermo Fisher Scientific (NY: TMO )

567.95 +9.81 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 255.61 257.85 254.36 257.31 2,079,333 +0.43(+0.17%)
Feb 27, 2019 250.86 257.32 250.86 256.89 1,774,502 +5.11(+2.03%)
Feb 26, 2019 251.53 252.97 250.63 251.78 1,208,823 +0.15(+0.06%)
Feb 25, 2019 250.33 253.51 250.32 251.63 1,195,247 +1.72(+0.69%)
Feb 22, 2019 249.27 250.18 248.98 249.91 1,127,695 +0.64(+0.26%)
Feb 21, 2019 248.69 249.38 247.53 249.27 847,685 -0.76(-0.31%)
Feb 20, 2019 248.77 250.42 247.65 250.03 1,088,962 +1.38(+0.55%)
Feb 19, 2019 249.48 250.02 248.51 248.65 1,109,560 -1.65(-0.66%)
Feb 15, 2019 246.65 250.32 245.53 250.30 1,733,154 +6.29(+2.58%)
Feb 14, 2019 244.72 245.24 243.61 244.00 1,005,175 -1.24(-0.51%)
Feb 13, 2019 247.06 247.49 244.31 245.24 1,023,339 -0.93(-0.38%)
Feb 12, 2019 244.28 247.15 243.13 246.17 1,198,754 +3.73(+1.54%)
Feb 11, 2019 241.40 244.00 241.27 242.45 1,208,612 +1.05(+0.44%)
Feb 08, 2019 239.39 241.46 238.81 241.40 801,461 +0.59(+0.25%)
Feb 07, 2019 242.98 243.72 238.83 240.80 1,157,668 -4.30(-1.76%)
Feb 06, 2019 243.06 245.72 243.06 245.10 1,042,162 +1.23(+0.50%)
Feb 05, 2019 241.47 244.52 240.81 243.87 1,634,385 +2.40(+0.99%)
Feb 04, 2019 241.41 241.94 238.50 241.47 1,206,578 +0.16(+0.07%)
Feb 01, 2019 243.24 243.54 240.43 241.32 1,636,716 -2.22(-0.91%)
Jan 31, 2019 241.47 243.81 239.04 243.54 2,237,386 +0.60(+0.25%)
Jan 30, 2019 236.70 243.77 233.85 242.93 2,561,633 +8.09(+3.44%)
Jan 29, 2019 235.99 237.85 234.39 234.84 1,752,033 -0.97(-0.41%)
Jan 28, 2019 236.02 237.91 234.54 235.81 1,814,924 -2.99(-1.25%)
Jan 25, 2019 240.39 242.20 238.60 238.81 2,020,752 +0.32(+0.13%)
Jan 24, 2019 238.69 239.34 236.24 238.49 1,687,201 -0.87(-0.36%)
Jan 23, 2019 240.32 242.40 236.62 239.36 1,962,719 +0.75(+0.32%)
Jan 22, 2019 236.51 238.70 235.49 238.61 2,024,843 +0.04(+0.02%)
Jan 18, 2019 238.24 239.88 236.16 238.57 3,152,583 +2.47(+1.05%)
Jan 17, 2019 232.10 236.71 231.68 236.10 1,775,586 +3.51(+1.51%)
Jan 16, 2019 234.94 236.92 232.43 232.59 1,678,443 -0.83(-0.36%)
Jan 15, 2019 232.96 234.73 231.85 233.43 2,372,567 +0.43(+0.18%)
Jan 14, 2019 235.88 236.60 232.76 233.00 1,627,975 -4.92(-2.07%)
Jan 11, 2019 235.68 237.94 234.47 237.91 1,381,196 +1.13(+0.48%)
Jan 10, 2019 232.37 237.42 232.37 236.78 1,891,662 +2.45(+1.04%)
Jan 09, 2019 229.15 236.03 229.15 234.34 3,007,741 +6.35(+2.79%)
Jan 08, 2019 224.70 229.05 223.68 227.98 2,855,915 +5.18(+2.33%)
Jan 07, 2019 220.07 226.48 220.07 222.80 2,945,931 +2.96(+1.35%)
Jan 04, 2019 214.13 222.57 213.76 219.83 2,890,405 +9.51(+4.52%)
Jan 03, 2019 216.86 217.09 208.25 210.33 3,140,228 -7.19(-3.30%)
Jan 02, 2019 217.95 219.37 214.20 217.51 2,748,968 -4.33(-1.95%)
Dec 31, 2018 222.48 224.02 219.10 221.85 1,654,369 +1.33(+0.60%)
Dec 28, 2018 220.63 223.47 218.11 220.52 1,743,746 +1.35(+0.62%)
Dec 27, 2018 212.71 219.17 211.24 219.17 2,059,028 +3.09(+1.43%)
Dec 26, 2018 208.52 216.12 206.53 216.08 2,085,268 +9.42(+4.56%)
Dec 24, 2018 212.38 213.12 206.66 206.66 1,729,926 -7.26(-3.39%)
Dec 21, 2018 216.56 219.31 213.06 213.92 4,098,398 -3.84(-1.76%)
Dec 20, 2018 224.92 226.03 215.92 217.75 3,808,945 -8.62(-3.81%)
Dec 19, 2018 229.03 233.93 223.50 226.38 1,688,942 -1.92(-0.84%)
Dec 18, 2018 228.11 231.37 225.46 228.30 1,519,103 +1.42(+0.62%)
Dec 17, 2018 229.99 233.02 225.20 226.88 2,043,457 -5.27(-2.27%)
Dec 14, 2018 236.17 236.47 229.83 232.16 1,767,754 -7.10(-2.97%)
Dec 13, 2018 239.32 243.07 237.48 239.25 1,208,295 +0.25(+0.10%)
Dec 12, 2018 239.71 242.86 237.85 239.01 2,107,048 +3.74(+1.59%)
Dec 11, 2018 239.07 239.77 234.46 235.27 1,612,832 +0.42(+0.18%)
Dec 10, 2018 234.73 235.97 229.39 234.85 1,141,386 +1.21(+0.52%)
Dec 07, 2018 239.18 240.71 231.85 233.65 1,579,622 -6.12(-2.55%)
Dec 06, 2018 237.33 240.00 232.01 239.77 2,006,992 -1.83(-0.76%)
Dec 04, 2018 250.11 250.63 241.02 241.60 2,206,303 -8.01(-3.21%)
Dec 03, 2018 251.27 251.53 249.07 249.62 2,209,501 +2.41(+0.97%)
Nov 30, 2018 246.17 248.09 245.41 247.21 2,222,455 +0.97(+0.39%)
Nov 29, 2018 244.58 248.40 243.54 246.24 1,390,381 +1.16(+0.47%)
Nov 28, 2018 240.31 245.47 238.71 245.08 1,893,696 +5.36(+2.24%)
Nov 27, 2018 236.57 240.03 234.94 239.72 1,135,089 +1.78(+0.75%)
Nov 26, 2018 234.94 239.09 233.60 237.94 2,100,644 +5.13(+2.20%)
Nov 23, 2018 228.14 233.51 228.14 232.81 779,514 +1.97(+0.85%)
Nov 21, 2018 230.83 230.83 230.83 0 -0.38(-0.16%)
Nov 20, 2018 229.36 233.15 228.99 231.21 1,477,377 +0.52(+0.22%)
Nov 19, 2018 238.60 239.29 229.41 230.69 1,737,682 -8.10(-3.39%)
Nov 16, 2018 235.76 240.96 235.46 238.80 1,635,446 +3.34(+1.42%)
Nov 15, 2018 231.65 235.76 226.70 235.46 1,411,066 +2.59(+1.11%)
Nov 14, 2018 235.42 236.85 232.19 232.87 1,323,063 +0.06(+0.03%)
Nov 13, 2018 234.52 236.55 231.80 232.81 1,312,428 -1.31(-0.56%)
Nov 12, 2018 240.22 241.02 233.88 234.12 1,671,145 -7.04(-2.92%)
Nov 09, 2018 242.45 242.70 238.74 241.17 1,371,166 -2.10(-0.86%)
Nov 08, 2018 241.92 244.30 241.71 243.27 1,051,496 +0.04(+0.02%)
Nov 07, 2018 237.75 243.58 237.75 243.23 1,781,441 +7.23(+3.06%)
Nov 06, 2018 233.93 236.61 233.17 236.00 1,255,842 +1.69(+0.72%)
Nov 05, 2018 233.11 235.42 231.51 234.30 1,129,139 +2.29(+0.99%)
Nov 02, 2018 233.71 235.76 230.97 232.01 1,798,173 +0.54(+0.24%)
Nov 01, 2018 232.32 233.99 229.93 231.47 1,811,100 +0.01(+0.00%)
Oct 31, 2018 232.46 233.82 229.96 231.46 2,002,037 +0.97(+0.42%)
Oct 30, 2018 226.12 230.98 226.08 230.49 1,866,274 +4.28(+1.89%)
Oct 29, 2018 231.62 232.79 222.57 226.21 2,185,598 -1.64(-0.72%)
Oct 26, 2018 224.38 229.15 223.37 227.84 2,116,460 -0.19(-0.08%)
Oct 25, 2018 221.16 230.51 220.47 228.03 3,654,419 +9.54(+4.37%)
Oct 24, 2018 232.69 236.75 218.14 218.49 4,903,856 -2.74(-1.24%)
Oct 23, 2018 219.78 222.62 215.84 221.23 2,693,452 -2.42(-1.08%)
Oct 22, 2018 225.64 226.06 220.43 223.65 1,890,574 -1.37(-0.61%)
Oct 19, 2018 227.34 229.68 223.71 225.02 1,809,681 -2.54(-1.11%)
Oct 18, 2018 229.52 231.25 225.48 227.55 2,256,352 -4.89(-2.11%)
Oct 17, 2018 232.18 233.81 230.41 232.45 1,729,315 -0.50(-0.21%)
Oct 16, 2018 228.53 233.45 227.81 232.94 2,053,466 +6.98(+3.09%)
Oct 15, 2018 227.81 229.04 225.95 225.96 1,257,941 -3.28(-1.43%)
Oct 12, 2018 228.29 231.52 226.54 229.24 1,680,671 +5.27(+2.35%)
Oct 11, 2018 228.78 231.26 221.99 223.97 2,338,605 -4.53(-1.98%)
Oct 10, 2018 237.07 240.59 228.22 228.50 1,776,468 -9.22(-3.88%)
Oct 09, 2018 237.47 239.01 236.18 237.72 1,410,851 +0.31(+0.13%)
Oct 08, 2018 237.04 238.23 233.68 237.41 1,286,865 -1.02(-0.43%)
Oct 05, 2018 240.95 241.34 236.14 238.43 1,875,701 -2.66(-1.11%)
Oct 04, 2018 244.04 244.17 239.74 241.10 1,608,566 -3.93(-1.61%)
Oct 03, 2018 246.44 247.60 244.60 245.03 1,414,434 -0.40(-0.16%)
Oct 02, 2018 245.67 246.81 245.14 245.43 1,431,282 -0.75(-0.31%)
Oct 01, 2018 243.61 247.50 242.91 246.18 1,868,687 +4.39(+1.81%)
Sep 28, 2018 241.64 242.33 240.52 241.79 1,553,477 -0.24(-0.10%)
Sep 27, 2018 240.88 242.67 240.28 242.03 914,837 +1.46(+0.61%)
Sep 26, 2018 241.19 242.66 240.08 240.57 1,246,564 -0.24(-0.10%)
Sep 25, 2018 241.01 241.03 239.28 240.81 1,219,185 +0.93(+0.39%)
Sep 24, 2018 241.98 242.70 237.41 239.88 1,023,565 -1.33(-0.55%)
Sep 21, 2018 240.50 241.84 240.25 241.21 2,246,682 +0.98(+0.41%)
Sep 20, 2018 239.57 240.65 238.74 240.22 1,026,472 +1.43(+0.60%)
Sep 19, 2018 237.18 239.03 236.74 238.80 823,778 +1.94(+0.82%)
Sep 18, 2018 237.15 238.19 235.85 236.86 1,132,589 +0.63(+0.27%)
Sep 17, 2018 234.71 236.76 233.45 236.22 1,629,042 -3.49(-1.45%)
Sep 14, 2018 241.19 242.08 239.30 239.71 794,152 -1.83(-0.76%)
Sep 13, 2018 237.22 241.73 236.65 241.54 1,669,676 +4.90(+2.07%)
Sep 12, 2018 234.09 237.09 233.47 236.64 1,092,744 +2.59(+1.11%)
Sep 11, 2018 234.37 235.00 233.14 234.05 1,133,428 -0.75(-0.32%)
Sep 10, 2018 234.61 235.75 234.16 234.80 966,349 +1.22(+0.52%)
Sep 07, 2018 232.63 235.76 231.95 233.58 1,160,692 +0.23(+0.10%)
Sep 06, 2018 233.52 234.23 231.93 233.35 1,089,118 -0.63(-0.27%)
Sep 05, 2018 233.66 234.30 232.44 233.99 1,325,809 +0.32(+0.14%)
Sep 04, 2018 236.48 236.53 232.43 233.67 1,382,268 -3.02(-1.28%)
Aug 31, 2018 236.69 236.69 236.69 0 -0.09(-0.04%)
Aug 30, 2018 237.57 238.45 236.08 236.78 667,259 -0.53(-0.23%)
Aug 29, 2018 235.60 238.31 235.31 237.31 789,702 +1.75(+0.74%)
Aug 28, 2018 236.80 237.43 235.29 235.56 895,133 +0.04(+0.02%)
Aug 27, 2018 233.23 235.75 233.19 235.52 1,070,213 +3.18(+1.37%)
Aug 24, 2018 232.31 233.05 231.56 232.35 943,807 +0.52(+0.22%)
Aug 23, 2018 231.91 232.53 231.16 231.83 1,065,355 +0.10(+0.04%)
Aug 22, 2018 228.93 232.12 228.19 231.73 1,148,038 +2.63(+1.15%)
Aug 21, 2018 228.18 229.71 227.71 229.10 1,132,443 +1.28(+0.56%)
Aug 20, 2018 227.84 228.61 227.58 227.82 828,306 +0.14(+0.06%)
Aug 17, 2018 229.22 230.46 227.57 227.68 1,061,594 -0.78(-0.34%)
Aug 16, 2018 227.97 229.47 227.00 228.47 825,496 +1.77(+0.78%)
Aug 15, 2018 227.44 228.32 225.47 226.69 985,524 -2.58(-1.13%)
Aug 14, 2018 228.47 229.64 228.16 229.28 693,127 +0.90(+0.39%)
Aug 13, 2018 229.13 230.27 228.14 228.38 1,170,148 -0.71(-0.31%)
Aug 10, 2018 228.92 230.63 228.29 229.09 1,163,016 -1.80(-0.78%)
Aug 09, 2018 232.54 232.54 230.75 230.89 865,525 -1.33(-0.57%)
Aug 08, 2018 232.78 233.91 231.38 232.22 800,640 -0.91(-0.39%)
Aug 07, 2018 232.80 233.64 232.00 233.13 912,148 +0.41(+0.17%)
Aug 06, 2018 231.18 232.83 229.79 232.72 1,426,766 +1.75(+0.76%)
Aug 03, 2018 230.60 232.27 229.51 230.97 1,228,475 +0.15(+0.06%)
Aug 02, 2018 230.60 231.23 229.22 230.82 1,578,250 -0.73(-0.32%)
Aug 01, 2018 231.80 232.61 230.71 231.55 1,754,518 -0.61(-0.26%)
Jul 31, 2018 229.44 233.17 229.44 232.17 2,453,650 +3.77(+1.65%)
Jul 30, 2018 228.59 229.66 227.33 228.40 1,614,836 -0.38(-0.16%)
Jul 27, 2018 231.15 231.41 226.54 228.77 2,762,832 -2.87(-1.24%)
Jul 26, 2018 232.07 227.70 231.64 2,470,369 +4.67(+2.06%)
Jul 25, 2018 223.72 227.53 220.75 226.97 2,330,663 +7.80(+3.56%)
Jul 24, 2018 217.16 220.83 216.32 219.17 2,356,789 +2.89(+1.34%)
Jul 23, 2018 214.60 217.34 213.82 216.28 2,535,550 +1.61(+0.75%)
Jul 20, 2018 212.78 215.15 211.57 214.66 2,480,604 +0.76(+0.36%)
Jul 19, 2018 210.05 214.51 210.05 213.90 2,269,688 +4.60(+2.20%)
Jul 18, 2018 208.87 209.59 208.19 209.30 835,979 +0.39(+0.18%)
Jul 17, 2018 206.35 209.42 205.88 208.91 923,578 +2.22(+1.07%)
Jul 16, 2018 208.75 208.75 206.48 206.70 1,147,463 -2.38(-1.14%)
Jul 13, 2018 210.46 208.62 209.07 872,597 -0.86(-0.41%)
Jul 12, 2018 210.04 207.78 209.93 892,497 +2.38(+1.14%)
Jul 11, 2018 207.39 207.56 1,248,614 -4.44(-2.10%)
Jul 10, 2018 209.07 212.56 208.25 212.00 1,467,063 +2.31(+1.10%)
Jul 09, 2018 206.88 209.86 205.46 209.70 1,249,813 +4.58(+2.23%)
Jul 06, 2018 205.62 205.88 204.09 205.11 877,806 -0.15(-0.07%)
Jul 05, 2018 205.28 205.96 203.72 205.26 1,196,080 +1.45(+0.71%)
Jul 03, 2018 203.81 203.81 203.81 0 +0.31(+0.15%)
Jul 02, 2018 203.67 204.23 201.85 203.50 952,071 -1.55(-0.76%)
Jun 29, 2018 204.16 206.43 203.19 205.05 1,607,198 +1.51(+0.74%)
Jun 28, 2018 201.10 204.19 200.79 203.54 1,127,666 +2.21(+1.10%)
Jun 27, 2018 203.82 205.36 201.31 201.33 1,189,710 -1.76(-0.87%)
Jun 26, 2018 202.94 204.38 202.42 203.09 961,551 +0.23(+0.11%)
Jun 25, 2018 205.62 206.05 201.40 202.87 1,550,214 -3.78(-1.83%)
Jun 22, 2018 206.07 207.96 205.02 206.65 2,866,080 +2.19(+1.07%)
Jun 21, 2018 206.90 207.12 203.73 204.46 1,225,083 -2.24(-1.08%)
Jun 20, 2018 208.38 206.23 206.70 937,394 -1.12(-0.54%)
Jun 19, 2018 208.74 209.52 206.11 207.81 1,395,460 -2.86(-1.36%)
Jun 18, 2018 211.57 211.57 209.45 210.68 1,376,877 -2.95(-1.38%)
Jun 15, 2018 214.37 211.71 213.63 2,212,263 -0.74(-0.35%)
Jun 14, 2018 214.60 214.81 213.01 214.37 1,011,795 +0.37(+0.17%)
Jun 13, 2018 216.16 216.32 213.87 214.00 1,227,313 -1.58(-0.73%)
Jun 12, 2018 215.10 216.09 214.43 215.59 1,260,999 +0.60(+0.28%)
Jun 11, 2018 215.27 215.93 214.11 214.98 1,167,420 +0.32(+0.15%)
Jun 08, 2018 214.40 215.45 213.70 214.66 1,099,279 +0.55(+0.26%)
Jun 07, 2018 215.90 216.58 213.24 214.11 1,064,056 -1.79(-0.83%)
Jun 06, 2018 215.92 215.90 1,217,752 +3.46(+1.63%)
Jun 05, 2018 211.51 213.64 211.42 212.44 1,108,567 +0.59(+0.28%)
Jun 04, 2018 209.70 212.46 209.70 211.85 850,242 +2.31(+1.10%)
Jun 01, 2018 207.72 209.68 207.34 209.53 842,898 +3.52(+1.71%)
May 31, 2018 208.66 208.88 205.77 206.01 1,677,600 -2.65(-1.27%)
May 30, 2018 208.06 209.70 207.43 208.66 1,202,595 +1.96(+0.95%)
May 29, 2018 209.19 210.34 204.85 206.70 1,874,477 -4.63(-2.19%)
May 25, 2018 211.33 211.33 211.33 0 -2.29(-1.07%)
May 24, 2018 214.78 216.50 213.48 213.63 965,636 -0.54(-0.25%)
May 23, 2018 214.65 216.40 213.36 214.17 1,462,795 -1.33(-0.62%)
May 22, 2018 215.52 216.67 215.14 215.50 1,560,143 +1.12(+0.52%)
May 21, 2018 213.40 214.77 212.61 214.38 904,187 +1.77(+0.83%)
May 18, 2018 209.21 213.13 208.93 212.61 1,084,530 +3.89(+1.86%)
May 17, 2018 208.83 210.21 207.74 208.72 1,379,234 +0.34(+0.16%)
May 16, 2018 207.23 209.84 206.83 208.38 1,833,421 +1.57(+0.76%)
May 15, 2018 210.95 212.32 206.65 206.81 1,750,380 -8.24(-3.83%)
May 14, 2018 214.25 217.02 213.46 215.05 1,463,214 +0.85(+0.40%)
May 11, 2018 211.94 214.34 211.04 214.20 1,223,053 +2.70(+1.28%)
May 10, 2018 207.72 211.81 206.82 211.50 1,286,665 +5.07(+2.46%)
May 09, 2018 206.40 207.26 205.08 206.43 1,250,655 +0.61(+0.30%)
May 08, 2018 206.01 206.75 204.35 205.81 1,117,809 -0.90(-0.44%)
May 07, 2018 208.05 209.69 205.90 206.71 1,217,857 -1.08(-0.52%)
May 04, 2018 205.87 208.35 202.99 207.79 1,007,605 +1.73(+0.84%)
May 03, 2018 205.90 206.35 202.64 206.06 2,316,855 -0.52(-0.25%)
May 02, 2018 207.72 209.06 205.76 206.57 1,531,358 -1.86(-0.89%)
May 01, 2018 208.16 209.99 206.13 208.43 1,112,742 +0.37(+0.18%)
Apr 30, 2018 210.78 211.52 208.06 208.07 1,390,529 -2.46(-1.17%)
Apr 27, 2018 211.35 212.14 209.90 210.53 1,686,609 -0.99(-0.47%)
Apr 26, 2018 212.37 213.55 209.73 211.52 1,491,380 -0.62(-0.29%)
Apr 25, 2018 215.49 215.63 205.73 212.14 2,271,140 +1.29(+0.61%)
Apr 24, 2018 212.11 213.95 208.21 210.86 2,073,579 -3.15(-1.47%)
Apr 23, 2018 214.48 215.68 213.46 214.00 1,258,328 +0.46(+0.21%)
Apr 20, 2018 215.50 216.08 213.26 213.55 1,393,033 -1.09(-0.51%)
Apr 19, 2018 217.85 219.47 213.14 214.63 1,627,544 -2.51(-1.16%)
Apr 18, 2018 216.70 218.63 216.04 217.15 1,581,532 +1.29(+0.60%)
Apr 17, 2018 214.88 216.71 213.75 215.86 1,629,318 +2.29(+1.07%)
Apr 16, 2018 213.37 215.16 210.33 213.57 826,160 +1.54(+0.73%)
Apr 13, 2018 212.34 212.98 210.55 212.02 683,782 +1.01(+0.48%)
Apr 12, 2018 211.77 212.51 210.93 211.01 756,896 +0.53(+0.25%)
Apr 11, 2018 211.06 211.61 209.39 210.48 1,078,881 -2.37(-1.12%)
Apr 10, 2018 210.05 213.98 209.54 212.85 2,080,159 +5.58(+2.69%)
Apr 09, 2018 205.00 210.10 205.00 207.28 1,414,445 +3.95(+1.94%)
Apr 06, 2018 207.22 208.83 201.55 203.33 1,667,842 -6.23(-2.97%)
Apr 05, 2018 207.84 210.30 207.22 209.56 1,144,357 +2.51(+1.21%)
Apr 04, 2018 201.37 207.54 200.19 207.05 1,333,358 +2.61(+1.28%)
Apr 03, 2018 202.48 205.26 200.82 204.44 1,330,703 +3.50(+1.74%)
Apr 02, 2018 203.49 204.54 197.68 200.94 1,637,494 -3.28(-1.61%)
Mar 29, 2018 204.22 204.22 204.22 0 +0.53(+0.26%)
Mar 28, 2018 205.24 206.17 203.09 203.69 1,417,392 -0.69(-0.34%)
Mar 27, 2018 208.08 208.63 203.00 204.38 1,374,157 -3.03(-1.46%)
Mar 26, 2018 205.32 207.87 202.74 207.41 1,070,203 +4.98(+2.46%)
Mar 23, 2018 205.53 207.38 202.05 202.43 1,722,546 -2.65(-1.29%)
Mar 22, 2018 208.71 210.09 204.28 205.08 1,683,263 -5.57(-2.64%)
Mar 21, 2018 212.45 213.03 210.53 210.65 1,040,473 -1.74(-0.82%)
Mar 20, 2018 210.58 213.21 209.61 212.39 1,539,864 +2.97(+1.42%)
Mar 19, 2018 208.49 210.24 206.84 209.42 1,839,304 +1.27(+0.61%)
Mar 16, 2018 210.30 211.07 207.98 208.16 2,592,235 -1.99(-0.95%)
Mar 15, 2018 210.21 212.85 209.86 210.15 1,416,517 -1.00(-0.47%)
Mar 14, 2018 213.08 214.30 210.55 211.14 1,266,204 -1.47(-0.69%)
Mar 13, 2018 216.58 217.12 212.40 212.62 1,500,428 -2.34(-1.09%)
Mar 12, 2018 216.16 217.38 214.41 214.96 2,295,138 -0.39(-0.18%)
Mar 09, 2018 210.77 215.54 209.89 215.35 1,613,382 +6.12(+2.92%)
Mar 08, 2018 210.23 210.25 207.57 209.24 855,586 -0.46(-0.22%)
Mar 07, 2018 209.99 209.69 1,239,527 +2.02(+0.97%)
Mar 06, 2018 205.65 207.88 204.26 207.68 1,006,002 +3.32(+1.63%)
Mar 05, 2018 202.13 205.51 199.72 204.35 1,242,956 +0.32(+0.16%)
Mar 02, 2018 201.30 204.58 199.47 204.04 1,243,087 +1.22(+0.60%)
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.
TOP
Email a Story