Thermo Fisher Scientific (NY: TMO )

597.04 USD +6.84 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 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 553.97 557.59 552.11 556.31 830,364 +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 540.97 543.10 536.71 542.35 781,132 +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 519.71 525.80 518.66 524.50 868,372 +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 495.00 497.70 491.18 492.87 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 448.79 465.70 447.80 464.91 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 465.30 466.43 461.58 464.02 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 485.41 490.36 484.17 488.09 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 2,080,340 +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 497.33 511.51 497.00 503.14 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%)
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.