Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 253.65 253.91 251.43 251.98 2,188,768 +2.43(+0.97%)
Nov 30, 2018 248.50 250.45 247.73 249.55 2,201,600 +0.98(+0.39%)
Nov 29, 2018 246.90 250.75 245.85 248.57 1,377,334 +1.17(+0.47%)
Nov 28, 2018 242.59 247.80 240.97 247.40 1,875,926 +5.41(+2.24%)
Nov 27, 2018 238.81 242.30 237.16 241.99 1,124,438 +1.80(+0.75%)
Nov 26, 2018 237.16 241.36 235.81 240.19 2,080,932 +5.18(+2.20%)
Nov 23, 2018 230.30 235.72 230.30 235.01 772,200 +1.99(+0.85%)
Nov 21, 2018 233.02 233.02 233.02 0 -0.38(-0.16%)
Nov 20, 2018 231.53 235.36 231.16 233.40 1,463,514 +0.52(+0.22%)
Nov 19, 2018 240.86 241.56 231.58 232.88 1,721,376 -8.18(-3.39%)
Nov 16, 2018 237.99 243.24 237.69 241.06 1,620,100 +3.37(+1.42%)
Nov 15, 2018 233.84 237.99 228.85 237.69 1,397,825 +2.61(+1.11%)
Nov 14, 2018 237.65 239.09 234.39 235.08 1,310,648 +0.06(+0.03%)
Nov 13, 2018 236.74 238.79 234.00 235.02 1,300,113 -1.32(-0.56%)
Nov 12, 2018 242.49 243.30 236.10 236.34 1,655,464 -7.11(-2.92%)
Nov 09, 2018 244.75 245.00 241.00 243.45 1,358,300 -2.12(-0.86%)
Nov 08, 2018 244.21 246.61 244.00 245.57 1,041,629 +0.04(+0.02%)
Nov 07, 2018 240.00 245.89 240.00 245.53 1,764,725 +7.30(+3.06%)
Nov 06, 2018 236.15 238.85 235.38 238.23 1,244,058 +1.71(+0.72%)
Nov 05, 2018 235.32 237.65 233.70 236.52 1,118,544 +2.31(+0.99%)
Nov 02, 2018 235.92 237.99 233.16 234.21 1,781,300 +0.55(+0.24%)
Nov 01, 2018 234.52 236.21 232.11 233.66 1,794,106 +0.01(+0.00%)
Oct 31, 2018 234.66 236.04 232.14 233.65 1,983,251 +0.98(+0.42%)
Oct 30, 2018 228.26 233.17 228.22 232.67 1,848,762 +4.32(+1.89%)
Oct 29, 2018 233.81 235.00 224.68 228.35 2,165,089 -1.65(-0.72%)
Oct 26, 2018 226.50 231.32 225.49 230.00 2,096,600 -0.19(-0.08%)
Oct 25, 2018 223.25 232.69 222.56 230.19 3,620,127 +9.63(+4.37%)
Oct 24, 2018 234.89 238.99 220.21 220.56 4,857,840 -2.77(-1.24%)
Oct 23, 2018 221.86 224.73 217.88 223.33 2,668,178 -2.44(-1.08%)
Oct 22, 2018 227.78 228.20 222.52 225.77 1,872,834 -1.38(-0.61%)
Oct 19, 2018 229.49 231.85 225.83 227.15 1,792,700 -2.56(-1.11%)
Oct 18, 2018 231.69 233.44 227.62 229.71 2,235,179 -4.94(-2.11%)
Oct 17, 2018 234.38 236.02 232.60 234.65 1,713,088 -0.50(-0.21%)
Oct 16, 2018 230.70 235.66 229.97 235.15 2,034,197 +7.05(+3.09%)
Oct 15, 2018 229.97 231.21 228.09 228.10 1,246,137 -3.31(-1.43%)
Oct 12, 2018 230.45 233.71 228.69 231.41 1,664,900 +5.32(+2.35%)
Oct 11, 2018 230.95 233.45 224.09 226.09 2,316,661 -4.57(-1.98%)
Oct 10, 2018 239.32 242.87 230.38 230.66 1,759,799 -9.31(-3.88%)
Oct 09, 2018 239.72 241.27 238.42 239.97 1,397,612 +0.31(+0.13%)
Oct 08, 2018 239.29 240.49 235.89 239.66 1,274,790 -1.03(-0.43%)
Oct 05, 2018 243.23 243.63 238.38 240.69 1,858,100 -2.69(-1.11%)
Oct 04, 2018 246.35 246.48 242.01 243.38 1,593,472 -3.97(-1.61%)
Oct 03, 2018 248.77 249.95 246.92 247.35 1,401,162 -0.40(-0.16%)
Oct 02, 2018 248.00 249.15 247.46 247.75 1,417,852 -0.76(-0.31%)
Oct 01, 2018 245.92 249.84 245.21 248.51 1,851,152 +4.43(+1.81%)
Sep 28, 2018 243.93 244.63 242.80 244.08 1,538,900 -0.24(-0.10%)
Sep 27, 2018 243.16 244.97 242.56 244.32 906,253 +1.47(+0.61%)
Sep 26, 2018 243.48 244.96 242.35 242.85 1,234,867 -0.24(-0.10%)
Sep 25, 2018 243.29 243.31 241.55 243.09 1,207,745 +0.94(+0.39%)
Sep 24, 2018 244.27 245.00 239.66 242.15 1,013,961 -1.34(-0.55%)
Sep 21, 2018 242.78 244.13 242.53 243.49 2,225,600 +0.99(+0.41%)
Sep 20, 2018 241.84 242.93 241.00 242.50 1,016,840 +1.44(+0.60%)
Sep 19, 2018 239.43 241.29 238.98 241.06 816,048 +1.96(+0.82%)
Sep 18, 2018 239.40 240.45 238.08 239.10 1,121,962 +0.64(+0.27%)
Sep 17, 2018 236.93 239.00 235.66 238.46 1,613,756 -3.52(-1.45%)
Sep 14, 2018 243.47 244.37 241.57 241.98 786,700 -2.02(-0.83%)
Sep 13, 2018 239.63 244.19 239.06 244.00 1,652,856 +4.95(+2.07%)
Sep 12, 2018 236.47 239.50 235.85 239.05 1,081,736 +2.62(+1.11%)
Sep 11, 2018 236.75 237.39 235.51 236.43 1,122,010 -0.76(-0.32%)
Sep 10, 2018 237.00 238.15 236.54 237.19 956,615 +1.23(+0.52%)
Sep 07, 2018 235.00 238.15 234.31 235.96 1,149,000 +0.23(+0.10%)
Sep 06, 2018 235.90 236.61 234.29 235.73 1,078,147 -0.64(-0.27%)
Sep 05, 2018 236.04 236.68 234.81 236.37 1,312,453 +0.32(+0.14%)
Sep 04, 2018 238.89 238.94 234.79 236.05 1,368,344 -3.05(-1.28%)
Aug 31, 2018 239.10 239.10 239.10 0 -0.09(-0.04%)
Aug 30, 2018 239.99 240.88 238.48 239.19 660,538 -0.54(-0.23%)
Aug 29, 2018 238.00 240.74 237.70 239.73 781,747 +1.77(+0.74%)
Aug 28, 2018 239.21 239.85 237.68 237.96 886,116 +0.04(+0.02%)
Aug 27, 2018 235.60 238.15 235.56 237.92 1,059,432 +3.21(+1.37%)
Aug 24, 2018 234.67 235.42 233.92 234.71 934,300 +0.52(+0.22%)
Aug 23, 2018 234.27 234.90 233.51 234.19 1,054,623 +0.10(+0.04%)
Aug 22, 2018 231.26 234.48 230.51 234.09 1,136,473 +2.66(+1.15%)
Aug 21, 2018 230.50 232.04 230.03 231.43 1,121,035 +1.29(+0.56%)
Aug 20, 2018 230.16 230.94 229.90 230.14 819,962 +0.14(+0.06%)
Aug 17, 2018 231.55 232.80 229.89 230.00 1,050,900 -0.79(-0.34%)
Aug 16, 2018 230.29 231.80 229.31 230.79 817,181 +1.79(+0.78%)
Aug 15, 2018 229.76 230.64 227.77 229.00 975,596 -2.61(-1.13%)
Aug 14, 2018 230.80 231.98 230.49 231.61 686,145 +0.91(+0.39%)
Aug 13, 2018 231.46 232.61 230.46 230.70 1,158,361 -0.72(-0.31%)
Aug 10, 2018 231.25 232.98 230.61 231.42 1,151,300 -1.82(-0.78%)
Aug 09, 2018 234.91 234.91 233.10 233.24 856,806 -1.34(-0.57%)
Aug 08, 2018 235.15 236.29 233.73 234.58 792,575 -0.92(-0.39%)
Aug 07, 2018 235.17 236.02 234.36 235.50 902,960 +0.41(+0.17%)
Aug 06, 2018 233.53 235.20 232.13 235.09 1,412,393 +1.77(+0.76%)
Aug 03, 2018 232.95 234.63 231.85 233.32 1,216,100 +0.15(+0.06%)
Aug 02, 2018 232.95 233.58 231.56 233.17 1,562,351 -0.74(-0.32%)
Aug 01, 2018 234.16 234.98 233.06 233.91 1,736,844 -0.62(-0.26%)
Jul 31, 2018 231.78 235.54 231.78 234.53 2,428,933 +3.81(+1.65%)
Jul 30, 2018 230.92 231.99 229.64 230.72 1,598,569 -0.38(-0.16%)
Jul 27, 2018 233.50 233.76 228.85 231.10 2,735,000 -2.90(-1.24%)
Jul 26, 2018 234.43 230.02 234.00 2,445,483 +4.72(+2.06%)
Jul 25, 2018 226.00 229.85 223.00 229.28 2,307,185 +7.88(+3.56%)
Jul 24, 2018 219.37 223.08 218.52 221.40 2,333,047 +2.92(+1.34%)
Jul 23, 2018 216.78 219.55 216.00 218.48 2,510,008 +1.63(+0.75%)
Jul 20, 2018 214.95 217.34 213.72 216.85 2,455,615 +0.77(+0.36%)
Jul 19, 2018 212.19 216.69 212.19 216.08 2,246,824 +4.65(+2.20%)
Jul 18, 2018 210.99 211.72 210.31 211.43 827,558 +0.39(+0.18%)
Jul 17, 2018 208.45 211.55 207.97 211.04 914,274 +2.24(+1.07%)
Jul 16, 2018 210.87 210.87 208.58 208.80 1,135,904 -2.40(-1.14%)
Jul 13, 2018 212.60 210.74 211.20 863,807 -0.87(-0.41%)
Jul 12, 2018 212.18 209.90 212.07 883,507 +2.40(+1.14%)
Jul 11, 2018 209.50 209.67 1,236,036 -4.49(-2.10%)
Jul 10, 2018 211.20 214.72 210.37 214.16 1,452,284 +2.33(+1.10%)
Jul 09, 2018 208.99 212.00 207.55 211.83 1,237,223 +4.63(+2.23%)
Jul 06, 2018 207.71 207.97 206.17 207.20 868,964 -0.15(-0.07%)
Jul 05, 2018 207.37 208.06 205.79 207.35 1,184,031 +1.47(+0.71%)
Jul 03, 2018 205.88 205.88 205.88 0 +0.31(+0.15%)
Jul 02, 2018 205.74 206.31 203.90 205.57 942,480 -1.57(-0.76%)
Jun 29, 2018 206.24 208.53 205.26 207.14 1,591,008 +1.53(+0.74%)
Jun 28, 2018 203.15 206.27 202.83 205.61 1,116,307 +2.23(+1.10%)
Jun 27, 2018 205.89 207.45 203.36 203.38 1,177,725 -1.78(-0.87%)
Jun 26, 2018 205.00 206.46 204.48 205.16 951,865 +0.23(+0.11%)
Jun 25, 2018 207.71 208.15 203.45 204.93 1,534,598 -3.82(-1.83%)
Jun 22, 2018 208.17 210.08 207.11 208.75 2,837,208 +2.21(+1.07%)
Jun 21, 2018 209.00 209.23 205.80 206.54 1,212,742 -2.26(-1.08%)
Jun 20, 2018 210.50 208.33 208.80 927,951 -1.13(-0.54%)
Jun 19, 2018 210.86 211.65 208.21 209.93 1,381,403 -2.89(-1.36%)
Jun 18, 2018 213.72 213.72 211.58 212.82 1,363,007 -2.98(-1.38%)
Jun 15, 2018 216.55 213.86 215.80 2,189,977 -0.75(-0.35%)
Jun 14, 2018 216.78 217.00 215.18 216.55 1,001,603 +0.20(+0.09%)
Jun 13, 2018 218.53 218.69 216.22 216.35 1,213,995 -1.60(-0.73%)
Jun 12, 2018 217.46 218.46 216.78 217.95 1,247,316 +0.61(+0.28%)
Jun 11, 2018 217.63 218.30 216.46 217.34 1,154,752 +0.32(+0.15%)
Jun 08, 2018 216.75 217.81 216.04 217.02 1,087,350 +0.56(+0.26%)
Jun 07, 2018 218.27 218.96 215.58 216.46 1,052,510 -1.81(-0.83%)
Jun 06, 2018 218.29 218.27 1,204,538 +3.50(+1.63%)
Jun 05, 2018 213.83 215.98 213.74 214.77 1,096,538 +0.60(+0.28%)
Jun 04, 2018 212.00 214.79 212.00 214.17 841,016 +2.34(+1.10%)
Jun 01, 2018 210.00 211.98 209.61 211.83 833,752 +3.56(+1.71%)
May 31, 2018 210.95 211.17 208.03 208.27 1,659,396 -2.68(-1.27%)
May 30, 2018 210.34 212.00 209.71 210.95 1,189,545 +1.98(+0.95%)
May 29, 2018 211.48 212.65 207.10 208.97 1,854,136 -4.68(-2.19%)
May 25, 2018 213.65 213.65 213.65 0 -2.32(-1.07%)
May 24, 2018 217.14 218.87 215.82 215.97 955,158 -0.55(-0.25%)
May 23, 2018 217.00 218.77 215.70 216.52 1,446,922 -1.34(-0.62%)
May 22, 2018 217.88 219.05 217.50 217.86 1,543,213 +1.13(+0.52%)
May 21, 2018 215.74 217.13 214.94 216.73 894,376 +1.79(+0.83%)
May 18, 2018 211.50 215.47 211.22 214.94 1,072,762 +3.93(+1.86%)
May 17, 2018 211.12 212.52 210.02 211.01 1,364,268 +0.34(+0.16%)
May 16, 2018 209.50 212.15 209.10 210.67 1,813,526 +1.59(+0.76%)
May 15, 2018 213.26 214.65 208.92 209.08 1,731,386 -8.33(-3.83%)
May 14, 2018 216.60 219.40 215.80 217.41 1,447,336 +0.86(+0.40%)
May 11, 2018 214.27 216.69 213.36 216.55 1,209,781 +2.73(+1.28%)
May 10, 2018 210.00 214.13 209.09 213.82 1,272,703 +5.13(+2.46%)
May 09, 2018 208.66 209.53 207.33 208.69 1,237,084 +0.62(+0.30%)
May 08, 2018 208.27 209.02 206.59 208.07 1,105,679 -0.91(-0.44%)
May 07, 2018 210.33 211.99 208.16 208.98 1,204,642 -1.09(-0.52%)
May 04, 2018 208.13 210.64 205.22 210.07 996,671 +1.75(+0.84%)
May 03, 2018 208.16 208.61 204.86 208.32 2,291,714 -0.52(-0.25%)
May 02, 2018 210.00 211.35 208.02 208.84 1,514,741 -1.88(-0.89%)
May 01, 2018 210.44 212.29 208.39 210.72 1,100,667 +0.37(+0.18%)
Apr 30, 2018 213.09 213.84 210.34 210.35 1,375,440 -2.49(-1.17%)
Apr 27, 2018 213.67 214.46 212.20 212.84 1,668,307 -1.00(-0.47%)
Apr 26, 2018 214.70 215.90 212.04 213.84 1,475,197 -0.63(-0.29%)
Apr 25, 2018 217.85 218.00 207.99 214.47 2,246,495 +1.30(+0.61%)
Apr 24, 2018 214.44 216.30 210.49 213.17 2,051,078 -3.18(-1.47%)
Apr 23, 2018 216.83 218.05 215.80 216.35 1,244,674 +0.46(+0.21%)
Apr 20, 2018 217.86 218.45 215.60 215.89 1,377,917 -1.10(-0.51%)
Apr 19, 2018 220.24 221.88 215.48 216.99 1,609,883 -2.54(-1.16%)
Apr 18, 2018 219.08 221.03 218.41 219.53 1,564,370 +1.30(+0.60%)
Apr 17, 2018 217.24 219.09 216.10 218.23 1,611,638 +2.32(+1.07%)
Apr 16, 2018 215.71 217.52 212.64 215.91 817,195 +1.56(+0.73%)
Apr 13, 2018 214.67 215.32 212.86 214.35 676,362 +1.02(+0.48%)
Apr 12, 2018 214.09 214.84 213.24 213.33 748,683 +0.54(+0.25%)
Apr 11, 2018 213.37 213.93 211.69 212.79 1,067,174 -2.40(-1.12%)
Apr 10, 2018 212.35 216.33 211.84 215.19 2,057,586 +5.64(+2.69%)
Apr 09, 2018 207.25 212.41 207.25 209.55 1,399,096 +3.99(+1.94%)
Apr 06, 2018 209.49 211.12 203.76 205.56 1,649,744 -6.30(-2.97%)
Apr 05, 2018 210.12 212.61 209.49 211.86 1,131,939 +2.54(+1.21%)
Apr 04, 2018 203.58 209.82 202.39 209.32 1,318,889 +2.64(+1.28%)
Apr 03, 2018 204.70 207.51 203.02 206.68 1,316,263 +3.54(+1.74%)
Apr 02, 2018 205.72 206.78 199.85 203.14 1,619,725 -3.32(-1.61%)
Mar 29, 2018 206.46 206.46 206.46 0 +0.54(+0.26%)
Mar 28, 2018 207.49 208.43 205.32 205.92 1,402,011 -0.70(-0.34%)
Mar 27, 2018 210.36 210.92 205.23 206.62 1,359,246 -3.06(-1.46%)
Mar 26, 2018 207.57 210.15 204.96 209.68 1,058,590 +5.03(+2.46%)
Mar 23, 2018 207.79 209.66 204.27 204.65 1,703,854 -2.68(-1.29%)
Mar 22, 2018 211.00 212.40 206.52 207.33 1,664,997 -5.63(-2.64%)
Mar 21, 2018 214.78 215.37 212.84 212.96 1,029,183 -1.76(-0.82%)
Mar 20, 2018 212.89 215.55 211.91 214.72 1,523,154 +3.00(+1.42%)
Mar 19, 2018 210.78 212.55 209.11 211.72 1,819,345 +1.28(+0.61%)
Mar 16, 2018 212.61 213.38 210.26 210.44 2,564,105 -2.01(-0.95%)
Mar 15, 2018 212.52 215.19 212.16 212.45 1,401,146 -1.01(-0.47%)
Mar 14, 2018 215.42 216.65 212.86 213.46 1,252,464 -1.66(-0.77%)
Mar 13, 2018 219.13 219.67 214.90 215.12 1,482,973 -2.37(-1.09%)
Mar 12, 2018 218.70 219.94 216.93 217.49 2,268,438 -0.40(-0.18%)
Mar 09, 2018 213.25 218.08 212.36 217.89 1,594,613 +6.19(+2.92%)
Mar 08, 2018 212.70 212.73 210.01 211.70 845,633 -0.46(-0.22%)
Mar 07, 2018 212.46 212.16 1,225,108 +2.04(+0.97%)
Mar 06, 2018 208.07 210.33 206.66 210.12 994,299 +3.36(+1.63%)
Mar 05, 2018 204.51 207.93 202.07 206.76 1,228,497 +0.32(+0.16%)
Mar 02, 2018 203.67 206.99 201.82 206.44 1,228,626 +1.23(+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.