MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 559.83 559.92 548.61 554.95 1,287,162 -3.58(-0.64%)
Aug 30, 2021 549.00 558.75 548.03 558.53 873,327 +10.02(+1.83%)
Aug 27, 2021 554.68 557.62 547.47 548.51 846,142 -4.26(-0.77%)
Aug 26, 2021 550.00 554.06 545.14 552.77 764,903 +4.69(+0.86%)
Aug 25, 2021 552.58 553.18 544.16 548.08 963,181 -2.41(-0.44%)
Aug 24, 2021 554.33 554.33 548.29 550.49 876,121 -2.12(-0.38%)
Aug 23, 2021 557.70 560.70 551.50 552.61 1,275,139 -2.39(-0.43%)
Aug 20, 2021 552.28 557.99 550.42 555.00 961,020 +3.12(+0.57%)
Aug 19, 2021 544.04 554.27 542.38 551.88 834,934 +7.22(+1.33%)
Aug 18, 2021 553.97 555.99 544.32 544.66 913,166 -11.65(-2.09%)
Aug 17, 2021 553.97 557.59 552.12 556.31 830,364 +1.85(+0.33%)
Aug 16, 2021 546.41 554.54 542.72 554.46 1,141,376 +9.82(+1.80%)
Aug 13, 2021 541.96 544.69 540.64 544.64 608,333 +2.63(+0.49%)
Aug 12, 2021 536.64 543.14 535.95 542.01 603,184 +4.75(+0.88%)
Aug 11, 2021 540.45 543.96 534.03 537.26 898,952 -3.11(-0.58%)
Aug 10, 2021 540.78 546.60 539.22 540.37 903,154 -0.79(-0.15%)
Aug 09, 2021 543.83 546.05 539.13 541.16 861,717 +2.96(+0.55%)
Aug 06, 2021 539.29 542.00 533.58 538.20 809,787 -4.15(-0.77%)
Aug 05, 2021 540.97 543.11 536.71 542.35 781,132 +3.47(+0.64%)
Aug 04, 2021 538.87 541.30 535.41 538.88 854,592 +1.89(+0.35%)
Aug 03, 2021 534.24 538.42 532.30 536.99 934,097 +3.31(+0.62%)
Aug 02, 2021 542.08 544.36 531.88 533.68 1,147,381 -6.33(-1.17%)
Jul 30, 2021 534.89 543.30 531.38 540.01 1,412,824 +6.24(+1.17%)
Jul 29, 2021 531.53 535.41 529.95 533.77 1,000,836 +5.50(+1.04%)
Jul 28, 2021 518.00 529.18 516.00 528.27 1,813,345 -2.01(-0.38%)
Jul 27, 2021 528.36 534.50 527.56 530.28 1,091,495 +1.16(+0.22%)
Jul 26, 2021 528.74 533.00 525.39 529.12 874,516 -3.14(-0.59%)
Jul 23, 2021 527.21 533.15 525.46 532.26 1,005,133 +7.76(+1.48%)
Jul 22, 2021 519.71 525.80 518.65 524.50 868,372 +10.24(+1.99%)
Jul 21, 2021 522.97 522.97 507.16 514.26 1,113,044 -8.32(-1.59%)
Jul 20, 2021 521.86 529.55 520.05 522.58 1,145,421 +0.96(+0.18%)
Jul 19, 2021 517.02 522.70 516.22 521.62 1,317,279 +1.83(+0.35%)
Jul 16, 2021 514.76 521.50 513.88 519.79 1,080,913 +5.31(+1.03%)
Jul 15, 2021 509.93 515.82 509.40 514.48 1,074,784 +3.70(+0.72%)
Jul 14, 2021 516.56 516.89 509.47 510.78 863,901 -3.52(-0.68%)
Jul 13, 2021 513.90 517.91 512.28 514.30 1,190,597 -0.39(-0.08%)
Jul 12, 2021 519.69 520.93 512.93 514.69 1,427,638 -2.57(-0.50%)
Jul 09, 2021 519.08 519.95 514.59 517.26 1,184,194 -1.35(-0.26%)
Jul 08, 2021 512.00 520.83 511.48 518.61 1,383,974 -4.11(-0.79%)
Jul 07, 2021 519.98 524.26 517.07 522.72 1,433,468 +5.66(+1.09%)
Jul 06, 2021 515.67 518.46 513.28 517.06 1,288,672 +3.74(+0.73%)
Jul 02, 2021 508.91 514.63 507.43 513.32 923,535 +3.79(+0.74%)
Jul 01, 2021 505.84 509.57 503.26 509.53 1,129,329 +5.06(+1.00%)
Jun 30, 2021 507.50 508.85 503.29 504.47 1,010,025 -3.77(-0.74%)
Jun 29, 2021 504.81 510.60 500.76 508.24 1,349,886 +3.14(+0.62%)
Jun 28, 2021 493.68 505.74 492.01 505.10 1,449,653 +12.23(+2.48%)
Jun 25, 2021 495.00 497.70 491.19 492.87 4,676,114 -2.49(-0.50%)
Jun 24, 2021 495.00 498.43 493.55 495.36 1,326,742 +1.34(+0.27%)
Jun 23, 2021 490.89 494.16 489.14 494.02 1,358,042 +1.81(+0.37%)
Jun 22, 2021 484.32 492.40 482.97 492.21 1,840,650 +8.65(+1.79%)
Jun 21, 2021 484.22 487.00 476.72 483.56 1,111,272 +1.09(+0.23%)
Jun 18, 2021 484.62 488.06 480.44 482.47 2,321,324 -3.61(-0.74%)
Jun 17, 2021 468.84 489.32 468.05 486.08 2,237,374 +17.66(+3.77%)
Jun 16, 2021 468.06 477.32 465.93 468.42 1,691,716 -1.66(-0.35%)
Jun 15, 2021 472.75 473.44 467.59 470.08 1,260,757 +0.01(+0.00%)
Jun 14, 2021 464.70 470.94 463.39 470.07 1,452,745 +4.92(+1.06%)
Jun 11, 2021 464.07 465.90 461.15 465.15 1,935,144 +0.24(+0.05%)
Jun 10, 2021 448.79 465.69 447.80 464.91 2,679,641 +16.70(+3.73%)
Jun 09, 2021 444.65 449.91 442.49 448.21 1,795,695 +7.21(+1.63%)
Jun 08, 2021 441.77 444.00 438.72 441.00 2,819,515 -3.45(-0.78%)
Jun 07, 2021 449.30 450.16 443.46 444.45 2,781,976 -4.31(-0.96%)
Jun 04, 2021 448.97 452.49 445.13 448.76 1,731,238 +3.43(+0.77%)
Jun 03, 2021 447.58 451.49 444.00 445.33 2,396,147 -3.88(-0.86%)
Jun 02, 2021 447.71 452.48 446.53 449.21 2,355,182 +2.20(+0.49%)
Jun 01, 2021 467.00 470.91 446.31 447.01 4,618,954 -22.49(-4.79%)
May 28, 2021 471.74 480.69 469.41 469.50 1,618,182 -2.98(-0.63%)
May 27, 2021 459.67 472.64 457.02 472.48 4,086,656 +12.79(+2.78%)
May 26, 2021 462.09 464.50 457.25 459.69 2,142,608 -4.33(-0.93%)
May 25, 2021 465.30 466.43 461.57 464.02 1,592,747 +1.56(+0.34%)
May 24, 2021 465.37 466.57 461.72 462.46 1,194,829 +0.12(+0.03%)
May 21, 2021 467.60 471.85 462.08 462.34 1,415,321 -2.95(-0.63%)
May 20, 2021 457.70 467.67 457.70 465.29 1,181,248 +8.34(+1.83%)
May 19, 2021 451.90 458.12 449.58 456.95 1,136,694 +2.34(+0.51%)
May 18, 2021 450.71 459.04 448.52 454.61 1,900,467 +1.69(+0.37%)
May 17, 2021 460.87 461.44 451.82 452.92 1,091,235 -6.15(-1.34%)
May 14, 2021 457.88 461.40 454.92 459.07 1,009,749 +2.15(+0.47%)
May 13, 2021 457.06 458.98 453.56 456.92 1,240,357 +2.14(+0.47%)
May 12, 2021 457.70 464.00 454.06 454.78 1,454,561 -9.22(-1.99%)
May 11, 2021 457.99 464.14 455.50 464.00 1,568,746 +0.53(+0.11%)
May 10, 2021 468.02 469.95 462.40 463.47 1,502,671 -4.98(-1.06%)
May 07, 2021 473.44 478.99 467.90 468.45 1,442,235 -1.69(-0.36%)
May 06, 2021 469.04 470.58 462.31 470.14 1,530,913 +2.37(+0.51%)
May 05, 2021 468.60 473.50 464.82 467.77 1,585,979 +2.49(+0.54%)
May 04, 2021 463.93 465.77 459.63 465.28 1,703,271 -2.10(-0.45%)
May 03, 2021 471.78 473.13 465.14 467.38 1,581,343 -2.85(-0.61%)
Apr 30, 2021 465.47 475.17 465.00 470.23 2,094,700 +5.84(+1.26%)
Apr 29, 2021 477.63 479.78 461.60 464.39 3,359,262 -21.41(-4.41%)
Apr 28, 2021 489.56 491.59 485.05 485.80 1,145,414 -4.42(-0.90%)
Apr 27, 2021 495.60 496.52 490.11 490.22 978,294 -3.82(-0.77%)
Apr 26, 2021 489.06 496.25 486.59 494.04 1,671,558 +5.95(+1.22%)
Apr 23, 2021 485.41 490.37 484.17 488.09 1,210,800 +3.88(+0.80%)
Apr 22, 2021 479.52 488.82 478.89 484.21 1,087,232 +3.80(+0.79%)
Apr 21, 2021 484.25 485.91 476.48 480.41 1,312,372 -1.95(-0.40%)
Apr 20, 2021 487.70 490.00 481.87 482.36 1,464,556 -5.28(-1.08%)
Apr 19, 2021 490.00 494.75 486.08 487.64 1,677,271 -5.28(-1.07%)
Apr 16, 2021 498.08 499.00 490.91 492.92 2,590,500 -1.46(-0.30%)
Apr 15, 2021 485.00 498.05 484.00 494.38 2,379,496 +16.34(+3.42%)
Apr 14, 2021 484.00 493.20 473.45 478.04 1,744,500 -6.81(-1.40%)
Apr 13, 2021 478.59 487.70 478.05 484.85 1,837,340 +8.87(+1.86%)
Apr 12, 2021 478.13 481.21 474.56 475.98 1,162,517 -2.90(-0.61%)
Apr 09, 2021 472.47 479.14 471.05 478.88 1,147,500 +7.37(+1.56%)
Apr 08, 2021 471.85 475.79 469.79 471.51 1,339,420 +5.13(+1.10%)
Apr 07, 2021 467.00 470.82 462.45 466.38 1,801,816 -2.36(-0.50%)
Apr 06, 2021 467.95 473.00 463.59 468.74 1,150,585 +3.35(+0.72%)
Apr 05, 2021 460.23 467.45 460.23 465.39 1,509,585 +9.09(+1.99%)
Apr 01, 2021 461.25 462.12 456.09 456.30 993,200 -0.08(-0.02%)
Mar 31, 2021 456.08 460.84 453.00 456.38 1,563,578 +4.91(+1.09%)
Mar 30, 2021 455.03 458.35 450.73 451.47 1,448,244 -7.10(-1.55%)
Mar 29, 2021 456.49 460.95 450.23 458.57 1,927,067 -1.49(-0.32%)
Mar 26, 2021 444.60 460.63 442.26 460.06 1,750,800 +17.77(+4.02%)
Mar 25, 2021 444.79 444.79 434.63 442.29 1,680,693 -3.08(-0.69%)
Mar 24, 2021 450.48 454.73 444.99 445.37 1,547,715 -6.64(-1.47%)
Mar 23, 2021 454.11 458.13 450.50 452.01 1,156,365 -2.65(-0.58%)
Mar 22, 2021 445.01 456.39 443.10 454.66 1,431,788 +9.65(+2.17%)
Mar 19, 2021 447.16 450.38 444.77 445.01 2,693,100 -0.74(-0.17%)
Mar 18, 2021 440.97 453.52 438.33 445.75 2,126,853 +3.14(+0.71%)
Mar 17, 2021 442.81 445.90 440.21 442.61 1,876,264 -3.82(-0.86%)
Mar 16, 2021 455.29 455.72 442.00 446.43 2,402,409 -6.39(-1.41%)
Mar 15, 2021 447.42 455.19 445.75 452.82 1,701,833 +2.33(+0.52%)
Mar 12, 2021 454.98 457.12 447.50 450.49 1,577,300 -10.03(-2.18%)
Mar 11, 2021 450.00 463.23 448.01 460.52 2,617,088 +19.43(+4.40%)
Mar 10, 2021 454.99 459.78 440.73 441.09 2,759,250 -7.02(-1.57%)
Mar 09, 2021 450.00 461.06 447.72 448.11 2,862,807 +8.26(+1.88%)
Mar 08, 2021 445.61 454.09 439.45 439.85 1,572,113 -7.02(-1.57%)
Mar 05, 2021 445.00 448.85 433.52 446.87 2,749,100 +5.41(+1.23%)
Mar 04, 2021 446.08 451.93 439.00 441.46 2,508,184 -9.50(-2.11%)
Mar 03, 2021 462.22 465.00 450.70 450.96 2,000,035 -11.15(-2.41%)
Mar 02, 2021 460.00 467.31 458.08 462.11 1,718,244 +2.55(+0.55%)
Mar 01, 2021 454.19 460.60 453.94 459.56 1,308,815 +9.48(+2.11%)
Feb 26, 2021 454.72 455.91 448.83 450.08 2,153,000 -1.39(-0.31%)
Feb 25, 2021 457.75 458.00 448.54 451.47 2,147,937 -5.19(-1.14%)
Feb 24, 2021 470.83 473.36 454.60 456.66 2,426,737 -2.15(-0.47%)
Feb 23, 2021 458.80 461.39 453.05 458.81 2,055,351 -4.47(-0.96%)
Feb 22, 2021 474.77 476.25 461.76 463.28 2,127,231 -15.58(-3.25%)
Feb 19, 2021 489.14 489.90 478.06 478.86 1,917,900 -9.94(-2.03%)
Feb 18, 2021 497.85 499.55 488.33 488.80 1,465,774 -9.66(-1.94%)
Feb 17, 2021 497.58 505.56 494.09 498.46 1,006,776 -1.62(-0.32%)
Feb 16, 2021 510.00 513.61 498.32 500.08 1,467,319 -7.75(-1.53%)
Feb 12, 2021 494.16 511.28 493.74 507.83 1,762,700 +13.78(+2.79%)
Feb 11, 2021 488.17 494.52 484.10 494.05 1,027,126 +9.17(+1.89%)
Feb 10, 2021 494.24 494.24 483.81 484.88 1,677,796 -4.42(-0.90%)
Feb 09, 2021 495.29 499.99 488.30 489.30 1,452,459 -6.46(-1.30%)
Feb 08, 2021 497.00 502.15 493.24 495.76 1,418,839 +3.20(+0.65%)
Feb 05, 2021 491.53 494.37 487.06 492.56 1,678,800 +3.60(+0.74%)
Feb 04, 2021 500.22 503.05 487.66 488.96 2,921,467 -11.26(-2.25%)
Feb 03, 2021 518.80 519.57 499.30 500.22 1,704,878 -18.31(-3.53%)
Feb 02, 2021 519.99 525.73 518.01 518.53 1,502,015 +3.06(+0.59%)
Feb 01, 2021 516.84 526.59 512.00 515.47 2,080,340 +5.77(+1.13%)
Jan 29, 2021 494.23 513.68 490.63 509.70 2,586,300 +13.22(+2.66%)
Jan 28, 2021 491.33 503.34 489.66 496.48 1,619,684 +14.00(+2.90%)
Jan 27, 2021 500.22 501.00 479.18 482.48 2,504,632 -25.35(-4.99%)
Jan 26, 2021 516.21 518.16 507.20 507.83 1,003,363 -11.00(-2.12%)
Jan 25, 2021 518.53 522.00 515.62 518.83 1,509,652 +4.23(+0.82%)
Jan 22, 2021 511.71 517.11 510.01 514.60 1,936,500 +2.24(+0.44%)
Jan 21, 2021 515.80 520.00 512.01 512.36 1,514,234 -3.48(-0.67%)
Jan 20, 2021 509.66 519.76 509.41 515.84 1,257,064 +8.46(+1.67%)
Jan 19, 2021 510.00 513.97 503.10 507.38 1,758,671 +4.24(+0.84%)
Jan 15, 2021 497.33 511.50 497.00 503.14 1,892,700 +6.23(+1.25%)
Jan 14, 2021 502.00 507.32 496.06 496.91 1,426,727 -4.80(-0.96%)
Jan 13, 2021 500.00 505.00 499.77 501.71 1,410,215 +2.94(+0.59%)
Jan 12, 2021 512.27 515.70 495.94 498.77 2,038,405 -14.58(-2.84%)
Jan 11, 2021 508.99 518.65 508.96 513.35 1,669,634 +1.05(+0.20%)
Jan 08, 2021 509.88 519.00 503.05 512.30 2,221,700 +11.97(+2.39%)
Jan 07, 2021 489.91 505.49 488.00 500.33 2,143,934 +15.12(+3.12%)
Jan 06, 2021 471.30 489.96 470.23 485.21 2,112,252 +7.49(+1.57%)
Jan 05, 2021 472.00 482.90 470.99 477.72 2,046,695 +5.90(+1.25%)
Jan 04, 2021 469.05 476.38 462.17 471.82 2,220,376 +6.04(+1.30%)
Dec 31, 2020 465.78 465.78 465.78 714,773 +4.05(+0.88%)
Dec 30, 2020 465.32 466.60 461.48 461.73 714,773 -1.13(-0.24%)
Dec 29, 2020 466.00 466.33 460.75 462.86 803,238 +2.13(+0.46%)
Dec 28, 2020 462.08 463.50 457.35 460.73 736,472 +2.64(+0.58%)
Dec 24, 2020 457.40 462.21 456.41 458.09 442,000 -0.25(-0.05%)
Dec 23, 2020 467.83 469.38 458.34 458.34 1,241,006 -6.86(-1.47%)
Dec 22, 2020 462.36 465.39 459.50 465.20 1,043,944 +2.32(+0.50%)
Dec 21, 2020 462.31 466.28 454.00 462.88 1,282,214 -3.80(-0.81%)
Dec 18, 2020 462.74 469.15 455.41 466.68 3,379,600 +1.74(+0.37%)
Dec 17, 2020 458.36 464.99 458.14 464.94 1,765,833 +7.15(+1.56%)
Dec 16, 2020 466.34 468.47 457.58 457.79 2,058,406 -13.19(-2.80%)
Dec 15, 2020 469.79 473.48 465.24 470.98 1,129,265 +3.85(+0.82%)
Dec 14, 2020 471.41 477.44 466.04 467.13 1,745,380 -4.26(-0.90%)
Dec 11, 2020 468.00 471.90 465.04 471.39 1,192,600 +2.65(+0.57%)
Dec 10, 2020 463.05 473.00 462.00 468.74 1,563,793 +7.36(+1.60%)
Dec 09, 2020 477.50 477.50 458.87 461.38 2,417,077 -12.60(-2.66%)
Dec 08, 2020 472.89 479.55 472.89 473.98 1,433,695 +1.09(+0.23%)
Dec 07, 2020 473.84 478.10 471.00 472.89 1,263,208 -1.73(-0.36%)
Dec 04, 2020 476.46 478.72 469.24 474.62 1,649,900 -2.58(-0.54%)
Dec 03, 2020 480.00 481.45 471.66 477.20 1,488,053 -1.69(-0.35%)
Dec 02, 2020 476.47 482.20 469.60 478.89 2,003,434 +7.79(+1.65%)
Dec 01, 2020 470.00 475.79 465.30 471.10 3,041,944 +6.12(+1.32%)
Nov 30, 2020 457.07 466.59 455.00 464.98 2,557,019 +11.58(+2.55%)
Nov 27, 2020 453.48 454.60 442.00 453.40 899,600 +4.95(+1.10%)
Nov 25, 2020 438.48 449.69 438.18 448.45 2,650,200 +8.89(+2.02%)
Nov 24, 2020 444.30 445.52 435.77 439.56 2,832,490 -6.47(-1.45%)
Nov 23, 2020 454.50 455.92 441.76 446.03 2,251,254 -5.01(-1.11%)
Nov 20, 2020 452.78 457.28 449.75 451.04 1,868,800 -2.06(-0.45%)
Nov 19, 2020 458.93 459.70 450.05 453.10 2,092,545 -1.08(-0.24%)
Nov 18, 2020 479.91 481.44 451.74 454.18 3,527,229 -24.82(-5.18%)
Nov 17, 2020 479.10 483.93 477.13 479.00 1,546,578 -1.99(-0.41%)
Nov 16, 2020 495.73 495.73 480.13 480.99 1,736,644 -7.60(-1.56%)
Nov 13, 2020 492.99 494.36 486.08 488.59 1,160,900 +2.03(+0.42%)
Nov 12, 2020 485.00 498.03 482.89 486.56 1,463,828 +2.56(+0.53%)
Nov 11, 2020 472.06 488.55 469.07 484.00 1,917,797 +15.41(+3.29%)
Nov 10, 2020 480.37 483.98 462.00 468.59 3,376,377 -16.40(-3.38%)
Nov 09, 2020 521.78 523.00 484.31 484.99 4,191,328 -42.67(-8.09%)
Nov 06, 2020 518.58 532.57 514.50 527.66 1,367,100 +12.90(+2.51%)
Nov 05, 2020 525.00 529.87 511.75 514.76 1,523,745 +3.79(+0.74%)
Nov 04, 2020 500.00 518.00 499.22 510.97 2,300,139 +19.47(+3.96%)
Nov 03, 2020 491.02 501.73 488.89 491.50 1,710,332 +10.95(+2.28%)
Nov 02, 2020 478.80 489.32 477.55 480.55 1,656,023 +7.43(+1.57%)
Oct 30, 2020 469.06 475.47 465.50 473.12 1,251,800 +1.24(+0.26%)
Oct 29, 2020 479.65 479.97 471.11 471.88 1,330,118 -4.83(-1.01%)
Oct 28, 2020 482.35 486.23 475.73 476.71 1,673,268 -12.59(-2.57%)
Oct 27, 2020 485.00 490.71 484.09 489.30 1,332,098 +6.87(+1.42%)
Oct 26, 2020 475.07 482.62 475.00 482.43 1,310,878 +2.26(+0.47%)
Oct 23, 2020 481.00 483.71 473.49 480.17 1,164,400 -1.82(-0.38%)
Oct 22, 2020 471.69 485.00 470.11 481.99 1,454,627 +13.23(+2.82%)
Oct 21, 2020 475.00 478.99 462.42 468.76 2,212,780 +3.50(+0.75%)
Oct 20, 2020 461.27 470.38 461.17 465.26 1,082,073 +3.97(+0.86%)
Oct 19, 2020 468.87 471.26 458.79 461.29 1,248,842 -7.30(-1.56%)
Oct 16, 2020 468.20 473.84 467.50 468.59 1,070,200 +4.03(+0.87%)
Oct 15, 2020 461.97 466.00 458.37 464.56 936,619 -2.45(-0.52%)
Oct 14, 2020 467.01 472.44 464.30 467.01 852,170 -0.52(-0.11%)
Oct 13, 2020 466.89 470.87 466.01 467.53 916,448 +0.81(+0.17%)
Oct 12, 2020 465.78 471.32 462.51 466.72 927,156 +2.02(+0.43%)
Oct 09, 2020 457.39 465.40 455.29 464.70 1,066,000 +11.16(+2.46%)
Oct 08, 2020 454.76 454.76 447.17 453.54 831,400 +1.18(+0.26%)
Oct 07, 2020 447.89 455.95 447.89 452.36 1,012,923 +6.47(+1.45%)
Oct 06, 2020 451.86 452.00 445.27 445.89 1,198,066 -4.78(-1.06%)
Oct 05, 2020 440.00 451.75 440.00 450.67 1,149,140 +15.61(+3.59%)
Oct 02, 2020 434.21 441.80 433.01 435.06 949,000 -3.14(-0.72%)
Oct 01, 2020 445.97 452.69 436.11 438.20 1,452,279 -3.32(-0.75%)
Sep 30, 2020 436.60 444.80 435.07 441.52 1,516,372 +7.18(+1.65%)
Sep 29, 2020 430.77 436.30 430.00 434.34 911,949 +5.95(+1.39%)
Sep 28, 2020 426.51 431.12 424.04 428.39 1,110,693 +6.10(+1.44%)
Sep 25, 2020 415.77 424.79 412.80 422.29 1,112,900 +4.15(+0.99%)
Sep 24, 2020 419.49 421.11 415.58 418.14 904,704 -2.62(-0.62%)
Sep 23, 2020 430.77 431.76 420.20 420.76 966,532 -9.48(-2.20%)
Sep 22, 2020 423.90 431.31 422.12 430.24 1,168,580 +4.77(+1.12%)
Sep 21, 2020 424.75 426.23 415.47 425.47 1,283,212 -3.58(-0.83%)
Sep 18, 2020 426.74 433.84 426.08 429.05 1,737,700 -3.88(-0.90%)
Sep 17, 2020 431.16 438.25 429.03 432.93 1,304,268 -0.95(-0.22%)
Sep 16, 2020 438.79 440.77 432.62 433.88 1,842,688 -1.22(-0.28%)
Sep 15, 2020 435.64 437.47 433.15 435.10 1,292,574 +1.00(+0.23%)
Sep 14, 2020 435.44 439.85 433.02 434.10 1,052,325 +2.97(+0.69%)
Sep 11, 2020 425.60 434.00 424.99 431.13 1,743,200 +11.40(+2.72%)
Sep 10, 2020 423.72 429.34 417.91 419.73 1,540,579 +1.41(+0.34%)
Sep 09, 2020 410.58 422.47 409.89 418.32 1,665,926 +13.02(+3.21%)
Sep 08, 2020 407.99 408.81 401.24 405.30 1,515,247 -4.68(-1.14%)
Sep 04, 2020 419.63 419.97 401.06 409.98 2,189,300 -9.69(-2.31%)
Sep 03, 2020 438.11 438.93 414.49 419.67 1,882,930 -21.39(-4.85%)
Sep 02, 2020 434.50 441.96 430.12 441.06 1,221,646 +7.33(+1.69%)
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