Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 485.41 490.36 484.17 488.09 1,210,800 +3.88(+0.80%)
Apr 22, 2021 479.52 488.83 478.89 484.21 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 447.16 450.39 444.77 445.01 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 447.42 455.18 445.75 452.82 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 2,080,448 +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 1,003,466 -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 497.33 511.51 497.00 503.14 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 438.48 449.68 438.18 448.45 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 518.58 532.57 514.51 527.66 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 466.89 470.86 466.01 467.53 916,448 +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 445.97 452.68 436.11 438.20 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 419.63 419.97 401.07 409.98 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%)
Sep 01, 2020 432.15 435.75 430.55 433.73 1,490,050 +4.75(+1.11%)
Aug 31, 2020 425.49 433.45 424.92 428.98 1,557,655 +4.50(+1.06%)
Aug 28, 2020 420.00 424.73 415.17 424.48 1,325,000 +3.95(+0.94%)
Aug 27, 2020 409.30 423.82 402.67 420.53 2,091,976 -5.12(-1.20%)
Aug 26, 2020 421.43 427.64 420.64 425.65 945,947 +3.36(+0.80%)
Aug 25, 2020 420.16 423.45 418.30 422.29 963,601 +2.53(+0.60%)
Aug 24, 2020 429.55 432.38 416.45 419.76 1,201,057 -8.81(-2.06%)
Aug 21, 2020 422.89 429.92 421.02 428.57 1,301,300 +6.46(+1.53%)
Aug 20, 2020 419.83 423.09 418.58 422.11 928,701 +1.49(+0.35%)
Aug 19, 2020 419.27 423.40 415.82 420.62 1,230,129 +3.32(+0.80%)
Aug 18, 2020 417.71 419.91 416.33 417.30 1,037,295 +0.50(+0.12%)
Aug 17, 2020 416.00 419.74 414.60 416.80 1,225,768 +3.04(+0.73%)
Aug 14, 2020 414.71 416.47 410.74 413.76 898,100 -2.84(-0.68%)
Aug 13, 2020 412.02 417.65 412.02 416.60 1,080,537 +0.43(+0.10%)
Aug 12, 2020 408.90 418.04 407.24 416.17 1,060,457 +8.93(+2.19%)
Aug 11, 2020 409.37 410.16 401.22 407.24 1,337,740 -2.92(-0.71%)
Aug 10, 2020 414.11 415.21 408.27 410.16 1,206,100 -4.17(-1.01%)
Aug 07, 2020 414.00 416.86 411.53 414.33 1,006,700 -1.40(-0.34%)
Aug 06, 2020 419.01 420.21 409.01 415.73 1,229,980 -4.17(-0.99%)
Aug 05, 2020 416.91 420.32 415.86 419.90 919,759 +4.18(+1.01%)
Aug 04, 2020 418.93 418.93 412.77 415.72 911,304 -3.37(-0.80%)
Aug 03, 2020 418.25 423.70 417.20 419.09 1,049,423 +5.14(+1.24%)
Jul 31, 2020 409.02 414.37 407.58 413.95 1,217,900 +3.39(+0.83%)
Jul 30, 2020 405.31 412.70 404.44 410.56 1,142,847 +1.30(+0.32%)
Jul 29, 2020 410.50 414.00 408.20 409.26 1,099,305 +1.90(+0.47%)
Jul 28, 2020 411.62 414.92 406.62 407.36 1,107,027 -6.08(-1.47%)
Jul 27, 2020 404.40 416.52 404.35 413.44 1,312,799 +7.06(+1.74%)
Jul 24, 2020 403.37 407.29 399.16 406.38 1,323,600 -4.10(-1.00%)
Jul 23, 2020 418.14 419.94 409.11 410.48 1,522,396 -0.28(-0.07%)
Jul 22, 2020 409.84 420.99 406.50 410.76 2,284,095 +7.67(+1.90%)
Jul 21, 2020 405.43 409.69 402.08 403.09 1,486,999 +0.12(+0.03%)
Jul 20, 2020 397.90 405.20 397.19 402.97 1,511,218 +7.57(+1.91%)
Jul 17, 2020 393.82 398.50 390.71 395.40 1,206,600 +2.98(+0.76%)
Jul 16, 2020 392.93 393.51 387.93 392.42 1,002,649 -0.28(-0.07%)
Jul 15, 2020 392.70 394.24 387.85 392.70 1,137,179 +5.24(+1.35%)
Jul 14, 2020 378.93 388.34 375.14 387.46 869,176 +8.53(+2.25%)
Jul 13, 2020 384.66 390.40 378.47 378.93 1,052,845 -3.64(-0.95%)
Jul 10, 2020 388.77 391.58 381.74 382.57 983,500 -5.10(-1.32%)
Jul 09, 2020 385.57 391.38 383.55 387.67 920,151 +1.04(+0.27%)
Jul 08, 2020 384.54 395.00 382.53 386.63 1,456,787 +6.38(+1.68%)
Jul 07, 2020 381.13 385.74 379.68 380.25 1,368,336 -2.02(-0.53%)
Jul 06, 2020 370.26 386.57 370.01 382.27 1,859,206 +16.38(+4.48%)
Jul 02, 2020 362.05 369.82 362.00 365.89 1,127,700 +6.12(+1.70%)
Jul 01, 2020 363.76 363.76 356.99 359.77 1,600,204 -2.57(-0.71%)
Jun 30, 2020 350.46 363.97 349.59 362.34 1,710,281 +11.54(+3.29%)
Jun 29, 2020 353.44 353.44 349.04 350.80 957,287 -0.15(-0.04%)
Jun 26, 2020 352.50 355.70 348.26 350.95 1,656,400 -0.81(-0.23%)
Jun 25, 2020 347.78 352.18 343.19 351.76 1,294,922 +3.80(+1.09%)
Jun 24, 2020 355.48 355.71 346.25 347.96 1,892,721 -8.86(-2.48%)
Jun 23, 2020 355.00 358.00 353.03 356.82 1,680,611 +4.66(+1.32%)
Jun 22, 2020 352.56 353.57 348.59 352.16 1,138,113 -0.57(-0.16%)
Jun 19, 2020 354.48 355.00 348.16 352.73 2,326,500 +5.29(+1.52%)
Jun 18, 2020 348.75 352.09 347.00 347.44 1,129,857 -2.41(-0.69%)
Jun 17, 2020 350.00 352.98 347.25 349.85 1,302,555 +2.63(+0.76%)
Jun 16, 2020 346.88 348.61 341.46 347.22 1,549,127 +6.40(+1.88%)
Jun 15, 2020 333.85 342.81 333.85 340.82 1,632,069 +1.06(+0.31%)
Jun 12, 2020 342.52 345.33 330.57 339.76 1,523,000 +3.32(+0.99%)
Jun 11, 2020 351.96 352.58 335.67 336.44 1,647,713 -16.36(-4.64%)
Jun 10, 2020 349.38 354.61 347.85 352.80 1,140,627 +5.15(+1.48%)
Jun 09, 2020 350.08 352.20 346.82 347.65 1,672,264 -2.23(-0.64%)
Jun 08, 2020 350.37 353.80 348.07 349.88 1,314,840 -4.32(-1.22%)
Jun 05, 2020 348.15 356.42 345.57 354.20 1,712,000 +6.05(+1.74%)
Jun 04, 2020 343.92 349.79 343.92 348.15 1,763,476 +0.96(+0.28%)
Jun 03, 2020 351.42 352.59 345.39 347.19 1,209,682 -2.90(-0.83%)
Jun 02, 2020 349.32 350.80 346.68 350.09 1,166,462 +0.76(+0.22%)
Jun 01, 2020 348.00 351.14 347.60 349.33 845,702 +0.14(+0.04%)
May 29, 2020 345.09 349.75 340.56 349.19 1,548,800 +6.45(+1.88%)
May 28, 2020 340.94 345.88 339.68 342.74 1,290,422 +5.39(+1.60%)
May 27, 2020 336.51 337.45 324.35 337.35 1,744,444 +4.78(+1.44%)
May 26, 2020 346.25 347.22 332.01 332.57 1,647,739 -7.69(-2.26%)
May 22, 2020 337.42 340.81 335.52 340.26 1,098,200 +4.51(+1.34%)
May 21, 2020 340.27 341.97 334.75 335.75 1,175,901 -5.40(-1.58%)
May 20, 2020 345.04 345.86 340.81 341.15 1,352,291 -1.63(-0.48%)
May 19, 2020 346.00 347.25 341.41 342.78 1,201,208 -4.19(-1.21%)
May 18, 2020 348.00 351.86 346.73 346.97 1,396,027 +4.05(+1.18%)
May 15, 2020 337.50 343.20 335.37 342.92 1,614,400 +5.63(+1.67%)
May 14, 2020 330.58 337.80 328.38 337.29 1,147,687 +3.20(+0.96%)
May 13, 2020 335.18 340.20 330.82 334.09 1,791,355 +2.37(+0.71%)
May 12, 2020 340.38 341.61 331.72 331.72 1,510,033 -8.67(-2.55%)
May 11, 2020 331.34 341.35 331.10 340.39 1,313,895 +7.38(+2.22%)
May 08, 2020 343.86 343.86 330.36 333.01 1,616,000 -6.07(-1.79%)
May 07, 2020 339.30 342.32 335.26 339.08 1,795,126 +3.93(+1.17%)
May 06, 2020 337.53 338.99 335.09 335.15 1,215,560 -1.17(-0.35%)
May 05, 2020 331.94 339.98 328.94 336.32 1,139,897 +9.60(+2.94%)
May 04, 2020 329.16 330.90 325.33 326.72 1,189,020 -3.09(-0.94%)
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.