Thermo Fisher Scientific (NY: TMO )

465.15 USD +0.24 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 193.69 194.79 191.85 192.76 2,497,201 +0.14(+0.07%)
Nov 29, 2017 196.36 197.18 191.76 192.62 2,182,979 -3.68(-1.87%)
Nov 28, 2017 194.94 196.36 194.43 196.30 1,650,456 +2.38(+1.23%)
Nov 27, 2017 193.02 193.94 192.36 193.92 1,731,604 +0.41(+0.21%)
Nov 24, 2017 193.00 193.76 192.30 193.51 374,481 +0.76(+0.39%)
Nov 22, 2017 193.00 193.24 192.17 192.75 1,005,565 -0.18(-0.09%)
Nov 21, 2017 191.35 193.04 190.60 192.93 1,757,052 +1.93(+1.01%)
Nov 20, 2017 189.96 191.90 189.84 191.00 1,373,760 +0.83(+0.44%)
Nov 17, 2017 189.55 191.58 189.55 190.17 1,151,902 -0.44(-0.23%)
Nov 16, 2017 189.05 190.99 189.02 190.61 982,827 +2.10(+1.11%)
Nov 15, 2017 189.12 189.88 187.91 188.51 1,090,769 -0.57(-0.30%)
Nov 14, 2017 187.81 190.23 187.37 189.08 1,421,412 +0.87(+0.46%)
Nov 13, 2017 185.53 188.81 185.25 188.21 1,786,924 +2.03(+1.09%)
Nov 10, 2017 191.67 191.91 184.50 186.18 3,009,203 -5.71(-2.98%)
Nov 09, 2017 193.42 193.96 190.20 191.89 1,052,357 -1.97(-1.02%)
Nov 08, 2017 192.71 194.18 192.71 193.86 982,028 +0.65(+0.34%)
Nov 07, 2017 193.50 194.07 192.73 193.21 796,580 -0.32(-0.17%)
Nov 06, 2017 194.02 194.54 192.89 193.53 1,065,987 -0.18(-0.09%)
Nov 03, 2017 191.63 194.51 191.35 193.71 816,258 +2.43(+1.27%)
Nov 02, 2017 193.98 194.23 191.01 191.28 1,797,706 -2.91(-1.50%)
Nov 01, 2017 195.14 195.31 193.22 194.19 1,056,621 +0.36(+0.19%)
Oct 31, 2017 192.06 195.50 191.80 193.83 1,542,960 +1.81(+0.94%)
Oct 30, 2017 191.71 192.87 190.31 192.02 1,741,826 -0.40(-0.21%)
Oct 27, 2017 200.00 201.06 191.24 192.42 3,777,128 -7.95(-3.97%)
Oct 26, 2017 199.72 201.20 197.67 200.37 2,942,476 +0.70(+0.35%)
Oct 25, 2017 198.38 200.99 196.99 199.67 2,120,025 +5.29(+2.72%)
Oct 24, 2017 194.58 195.35 193.22 194.38 2,176,402 +0.01(+0.01%)
Oct 23, 2017 194.68 195.92 194.05 194.37 1,313,370 +0.51(+0.26%)
Oct 20, 2017 193.17 194.43 192.84 193.86 1,258,515 +1.42(+0.74%)
Oct 19, 2017 189.64 192.45 189.26 192.44 1,691,707 +3.22(+1.70%)
Oct 18, 2017 189.00 189.55 187.70 189.22 1,372,468 +0.45(+0.24%)
Oct 17, 2017 190.51 190.81 186.64 188.77 1,893,934 -2.51(-1.31%)
Oct 16, 2017 192.79 193.39 190.76 191.28 1,244,762 -1.14(-0.59%)
Oct 13, 2017 193.68 194.12 191.91 192.42 852,219 -0.97(-0.50%)
Oct 12, 2017 193.50 193.67 192.90 193.39 876,528 -0.07(-0.04%)
Oct 11, 2017 192.60 193.52 192.36 193.46 762,879 +0.82(+0.43%)
Oct 10, 2017 193.67 193.85 191.51 192.64 894,898 -0.62(-0.32%)
Oct 09, 2017 193.40 193.98 192.37 193.26 594,104 +0.05(+0.03%)
Oct 06, 2017 193.38 194.12 191.94 193.21 974,896 -0.22(-0.11%)
Oct 05, 2017 193.36 193.47 191.93 193.43 1,021,805 -0.08(-0.04%)
Oct 04, 2017 190.71 193.51 190.71 193.51 1,114,355 +3.18(+1.67%)
Oct 03, 2017 191.54 192.30 189.54 190.33 1,023,472 -1.21(-0.63%)
Oct 02, 2017 189.81 191.54 189.23 191.54 1,414,274 +2.34(+1.24%)
Sep 29, 2017 186.71 189.57 186.35 189.20 1,703,247 +2.75(+1.47%)
Sep 28, 2017 187.79 188.44 186.05 186.45 1,002,198 -2.02(-1.07%)
Sep 27, 2017 189.11 187.25 188.47 1,410,216 +0.80(+0.43%)
Sep 26, 2017 189.31 189.85 187.57 187.67 1,384,634 +0.35(+0.19%)
Sep 25, 2017 188.72 189.11 185.98 187.32 1,916,083 -0.98(-0.52%)
Sep 22, 2017 188.13 189.11 187.31 188.30 912,198 +0.39(+0.21%)
Sep 21, 2017 187.90 189.27 187.70 187.91 921,626 -0.69(-0.37%)
Sep 20, 2017 189.53 190.17 187.42 188.60 1,194,406 -1.02(-0.54%)
Sep 19, 2017 192.04 192.28 189.30 189.62 1,215,530 -2.24(-1.17%)
Sep 18, 2017 191.15 191.98 190.78 191.86 1,750,764 +1.23(+0.65%)
Sep 15, 2017 190.76 192.83 190.58 190.63 3,274,947 -1.06(-0.55%)
Sep 14, 2017 191.82 191.82 189.64 191.69 1,287,289 +0.22(+0.11%)
Sep 13, 2017 193.65 193.88 191.10 191.47 1,301,879 -2.57(-1.32%)
Sep 12, 2017 194.02 194.30 192.60 194.04 1,001,278 +0.47(+0.24%)
Sep 11, 2017 192.22 193.67 192.07 193.57 1,521,017 +1.94(+1.01%)
Sep 08, 2017 190.59 192.28 189.78 191.63 1,546,420 +1.04(+0.55%)
Sep 07, 2017 190.00 190.95 188.85 190.59 1,619,097 +1.18(+0.62%)
Sep 06, 2017 187.39 189.49 187.03 189.41 1,516,643 +3.39(+1.82%)
Sep 05, 2017 185.87 186.49 184.88 186.02 1,190,285 +0.02(+0.01%)
Sep 01, 2017 188.22 188.76 185.50 186.00 1,404,832 -1.14(-0.61%)
Aug 31, 2017 183.49 187.54 182.96 187.14 2,035,465 +4.19(+2.29%)
Aug 30, 2017 180.97 183.32 180.43 182.95 1,445,273 +2.43(+1.35%)
Aug 29, 2017 177.69 180.68 177.29 180.52 1,549,544 +2.09(+1.17%)
Aug 28, 2017 177.80 178.74 177.23 178.43 1,462,175 +1.21(+0.68%)
Aug 25, 2017 176.54 178.60 176.46 177.22 1,537,681 +1.26(+0.72%)
Aug 24, 2017 175.82 176.64 175.54 175.96 1,176,969 +0.15(+0.09%)
Aug 23, 2017 176.31 177.28 175.16 175.81 2,168,746 -0.98(-0.55%)
Aug 22, 2017 174.55 176.86 174.16 176.79 1,271,562 +2.78(+1.60%)
Aug 21, 2017 172.79 174.14 172.51 174.01 1,184,874 +1.44(+0.83%)
Aug 18, 2017 172.56 174.36 172.15 172.57 1,182,702 -0.32(-0.19%)
Aug 17, 2017 175.20 175.72 172.87 172.89 1,159,842 -2.55(-1.45%)
Aug 16, 2017 173.95 176.00 173.84 175.44 1,268,524 +1.88(+1.08%)
Aug 15, 2017 174.75 175.26 173.36 173.56 992,549 -0.47(-0.27%)
Aug 14, 2017 174.95 175.25 173.72 174.03 1,182,391 +0.80(+0.46%)
Aug 11, 2017 171.64 174.10 170.07 173.23 2,202,642 +1.49(+0.87%)
Aug 10, 2017 171.93 173.39 171.31 171.74 2,266,656 -1.52(-0.88%)
Aug 09, 2017 170.26 174.01 170.26 173.26 4,284,555 -0.73(-0.42%)
Aug 08, 2017 176.51 176.85 173.93 173.99 1,648,460 -3.36(-1.89%)
Aug 07, 2017 176.35 177.43 175.68 177.35 792,038 +1.02(+0.58%)
Aug 04, 2017 176.84 175.15 176.33 752,054 +0.59(+0.34%)
Aug 03, 2017 176.00 176.22 174.88 175.74 933,121 -0.70(-0.40%)
Aug 02, 2017 175.87 176.59 175.51 176.44 1,370,096 +0.97(+0.55%)
Aug 01, 2017 176.16 176.50 175.12 175.47 1,382,377 -0.06(-0.03%)
Jul 31, 2017 176.61 177.05 175.30 175.53 1,276,212 -0.44(-0.25%)
Jul 28, 2017 175.30 176.50 173.53 175.97 1,326,913 +0.70(+0.40%)
Jul 27, 2017 175.85 177.00 174.33 175.27 2,479,063 +0.21(+0.12%)
Jul 26, 2017 175.17 176.74 170.18 175.06 3,944,043 -5.07(-2.81%)
Jul 25, 2017 181.77 182.28 179.50 180.13 1,440,728 -2.03(-1.11%)
Jul 24, 2017 182.14 182.87 181.61 182.16 805,743 -0.02(-0.01%)
Jul 21, 2017 181.29 182.80 181.06 182.18 786,786 +0.63(+0.35%)
Jul 20, 2017 182.77 180.15 181.55 1,109,796 +1.40(+0.78%)
Jul 19, 2017 180.06 180.64 179.25 180.15 932,294 +0.80(+0.45%)
Jul 18, 2017 180.60 180.96 178.85 179.35 1,433,309 -1.44(-0.80%)
Jul 17, 2017 181.08 182.40 180.62 180.79 1,297,250 -0.16(-0.09%)
Jul 14, 2017 179.86 181.27 179.37 180.95 871,939 +0.92(+0.51%)
Jul 13, 2017 180.57 180.70 179.31 180.03 927,411 -0.17(-0.09%)
Jul 12, 2017 179.21 180.72 179.06 180.20 1,101,632 +1.56(+0.87%)
Jul 11, 2017 177.65 179.14 176.89 178.64 2,127,065 +0.97(+0.55%)
Jul 10, 2017 177.80 178.29 176.74 177.67 1,492,518 +0.18(+0.10%)
Jul 07, 2017 175.80 177.99 175.40 177.49 1,345,748 +2.45(+1.40%)
Jul 06, 2017 174.78 175.79 174.29 175.04 2,290,556 -0.70(-0.40%)
Jul 05, 2017 174.60 176.44 174.23 175.74 1,186,823 +1.33(+0.76%)
Jul 03, 2017 175.33 176.20 174.41 174.41 612,254 -0.06(-0.03%)
Jun 30, 2017 174.42 175.21 173.98 174.47 819,727 +0.58(+0.33%)
Jun 29, 2017 175.60 176.10 173.20 173.89 1,252,062 -1.88(-1.07%)
Jun 28, 2017 174.62 176.27 173.76 175.77 1,009,910 +2.07(+1.19%)
Jun 27, 2017 172.97 174.30 172.13 173.70 1,207,950 +0.47(+0.27%)
Jun 26, 2017 174.99 175.00 172.94 173.23 1,297,056 -1.21(-0.69%)
Jun 23, 2017 175.75 175.75 173.20 174.44 1,633,704 -1.03(-0.59%)
Jun 22, 2017 176.03 176.37 174.30 175.47 964,527 -0.13(-0.07%)
Jun 21, 2017 176.49 176.88 175.08 175.60 1,348,035 -0.07(-0.04%)
Jun 20, 2017 176.04 176.92 175.26 175.67 1,299,607 -0.58(-0.33%)
Jun 19, 2017 175.62 176.71 175.09 176.25 1,154,833 +1.39(+0.79%)
Jun 16, 2017 174.56 175.31 174.00 174.86 1,944,695 +0.73(+0.42%)
Jun 15, 2017 173.82 174.24 172.58 174.13 1,150,402 -0.44(-0.25%)
Jun 14, 2017 175.34 175.34 173.78 174.57 1,337,309 -0.36(-0.21%)
Jun 13, 2017 173.52 175.06 173.33 174.93 912,184 +1.55(+0.89%)
Jun 12, 2017 174.99 175.19 172.04 173.38 1,695,224 -1.55(-0.89%)
Jun 09, 2017 175.30 175.97 174.07 174.93 1,238,363 +0.12(+0.07%)
Jun 08, 2017 176.36 173.85 174.81 2,016,352 -1.53(-0.87%)
Jun 07, 2017 176.09 176.51 175.52 176.34 897,834 +0.27(+0.15%)
Jun 06, 2017 176.00 176.58 175.74 176.07 1,443,047 -0.37(-0.21%)
Jun 05, 2017 176.26 176.85 175.30 176.44 874,253 +0.05(+0.03%)
Jun 02, 2017 175.00 176.39 174.17 176.39 1,075,195 +1.57(+0.90%)
Jun 01, 2017 172.79 174.82 172.33 174.82 1,014,538 +2.03(+1.17%)
May 31, 2017 173.78 174.38 172.78 172.79 1,836,450 -0.46(-0.27%)
May 30, 2017 173.17 173.58 172.42 173.25 1,114,235 -0.17(-0.10%)
May 26, 2017 173.31 173.56 172.88 173.42 683,280 +0.52(+0.30%)
May 25, 2017 172.47 173.07 171.96 172.90 764,475 +0.57(+0.33%)
May 24, 2017 171.81 172.44 171.28 172.33 827,903 +0.50(+0.29%)
May 23, 2017 173.39 173.64 171.75 171.83 1,078,676 -0.27(-0.16%)
May 22, 2017 171.35 172.38 170.80 172.10 1,044,510 +0.57(+0.33%)
May 19, 2017 172.12 172.70 171.23 171.53 1,130,920 -0.21(-0.12%)
May 18, 2017 171.03 173.26 170.87 171.74 1,553,223 +0.77(+0.45%)
May 17, 2017 172.27 173.00 170.84 170.97 1,367,883 -1.30(-0.75%)
May 16, 2017 172.34 172.76 171.78 172.27 1,482,308 +0.01(+0.01%)
May 15, 2017 171.50 173.30 171.38 172.26 2,280,780 +0.74(+0.43%)
May 12, 2017 170.70 172.06 170.41 171.52 1,107,444 +0.51(+0.30%)
May 11, 2017 169.88 171.07 169.46 171.01 1,126,897 +0.04(+0.02%)
May 10, 2017 170.94 172.67 170.20 170.97 1,860,097 -1.15(-0.67%)
May 09, 2017 171.67 173.21 171.00 172.12 1,806,536 +1.73(+1.02%)
May 08, 2017 171.43 171.67 169.79 170.39 3,636,198 -0.67(-0.39%)
May 05, 2017 170.08 171.15 169.64 171.06 1,681,257 +0.94(+0.55%)
May 04, 2017 168.36 170.24 168.11 170.12 1,247,439 +1.80(+1.07%)
May 03, 2017 167.25 168.61 166.91 168.32 1,785,191 +1.07(+0.64%)
May 02, 2017 166.60 167.50 165.75 167.25 1,562,420 +0.63(+0.38%)
May 01, 2017 166.37 167.54 166.02 166.62 1,431,186 +1.29(+0.78%)
Apr 28, 2017 166.53 166.60 164.77 165.33 1,507,040 -1.37(-0.82%)
Apr 27, 2017 168.68 168.76 166.00 166.70 2,287,878 -1.31(-0.78%)
Apr 26, 2017 162.13 168.12 160.99 168.01 4,182,918 +9.20(+5.79%)
Apr 25, 2017 158.43 159.43 158.12 158.81 2,171,285 +1.47(+0.93%)
Apr 24, 2017 156.53 157.64 156.03 157.34 1,198,329 +2.30(+1.48%)
Apr 21, 2017 155.27 155.83 154.59 155.04 1,992,271 -0.32(-0.21%)
Apr 20, 2017 154.77 155.86 153.82 155.36 1,592,737 +0.90(+0.58%)
Apr 19, 2017 153.97 154.66 152.92 154.46 1,291,133 +1.19(+0.78%)
Apr 18, 2017 153.04 153.88 152.30 153.27 886,616 -0.43(-0.28%)
Apr 17, 2017 152.77 153.92 152.33 153.70 1,274,616 +1.52(+1.00%)
Apr 13, 2017 151.94 152.96 151.77 152.18 934,603 -0.28(-0.18%)
Apr 12, 2017 152.86 152.95 151.74 152.46 1,253,664 -0.41(-0.27%)
Apr 11, 2017 152.89 153.69 151.91 152.87 985,987 -0.58(-0.38%)
Apr 10, 2017 153.22 154.76 153.22 153.45 1,019,550 +0.34(+0.22%)
Apr 07, 2017 153.07 153.71 152.57 153.11 1,323,729 +0.16(+0.10%)
Apr 06, 2017 152.78 153.52 152.20 152.95 2,430,973 +0.19(+0.12%)
Apr 05, 2017 153.27 154.09 152.63 152.76 2,012,985 +0.04(+0.03%)
Apr 04, 2017 154.47 154.96 152.51 152.72 2,701,327 -1.86(-1.20%)
Apr 03, 2017 153.60 155.21 153.50 154.58 2,084,836 +0.98(+0.64%)
Mar 31, 2017 153.39 154.15 153.22 153.60 1,219,626 -0.31(-0.20%)
Mar 30, 2017 154.10 154.71 153.45 153.91 1,054,176 -0.07(-0.05%)
Mar 29, 2017 154.35 154.59 152.94 153.98 1,075,037 -0.66(-0.43%)
Mar 28, 2017 154.64 155.38 153.54 154.64 1,113,892 +0.05(+0.03%)
Mar 27, 2017 153.44 155.35 152.74 154.59 1,418,568 +0.55(+0.36%)
Mar 24, 2017 154.43 155.67 153.69 154.04 1,938,975 -0.61(-0.39%)
Mar 23, 2017 155.30 155.95 154.02 154.65 1,643,432 -0.68(-0.44%)
Mar 22, 2017 155.79 156.50 154.33 155.33 1,309,578 -0.21(-0.14%)
Mar 21, 2017 157.47 157.70 154.36 155.54 1,593,396 -1.20(-0.77%)
Mar 20, 2017 158.14 158.40 156.36 156.74 1,280,593 -1.15(-0.73%)
Mar 17, 2017 158.54 159.09 156.38 157.89 2,654,091 -0.13(-0.08%)
Mar 16, 2017 158.03 159.50 156.85 158.02 3,208,734 -3.03(-1.88%)
Mar 15, 2017 158.59 161.66 158.36 161.05 2,548,153 +2.71(+1.71%)
Mar 14, 2017 158.49 158.70 157.96 158.34 1,036,534 -0.70(-0.44%)
Mar 13, 2017 159.31 159.31 157.66 159.04 1,324,287 -0.29(-0.18%)
Mar 10, 2017 158.18 159.47 158.15 159.33 1,206,266 +1.55(+0.98%)
Mar 09, 2017 157.72 158.24 157.08 157.78 1,102,589 +0.28(+0.18%)
Mar 08, 2017 157.39 157.96 156.64 157.50 1,105,385 +0.24(+0.15%)
Mar 07, 2017 156.99 157.94 156.59 157.26 1,166,203 -0.45(-0.29%)
Mar 06, 2017 158.71 159.29 157.55 157.71 1,413,379 -2.45(-1.53%)
Mar 03, 2017 158.72 160.42 158.66 160.16 1,204,035 +0.96(+0.60%)
Mar 02, 2017 160.00 160.00 158.98 159.20 1,414,396 -0.62(-0.39%)
Mar 01, 2017 159.47 160.89 158.91 159.82 1,722,556 +2.14(+1.36%)
Feb 28, 2017 158.20 159.25 157.52 157.68 1,674,213 -0.80(-0.50%)
Feb 27, 2017 158.36 159.29 158.02 158.48 1,220,207 -0.50(-0.31%)
Feb 24, 2017 158.34 158.98 157.58 158.98 832,828 +0.25(+0.16%)
Feb 23, 2017 158.59 159.12 157.70 158.73 1,124,977 +0.71(+0.45%)
Feb 22, 2017 158.34 159.10 157.69 158.02 1,282,983 -0.61(-0.38%)
Feb 21, 2017 158.64 159.41 157.96 158.63 1,242,218 -0.01(-0.01%)
Feb 17, 2017 158.64 158.64 158.64 0 +0.93(+0.59%)
Feb 16, 2017 158.01 158.55 157.44 157.71 1,252,905 -0.55(-0.35%)
Feb 15, 2017 156.49 158.37 156.49 158.26 1,423,317 +0.98(+0.62%)
Feb 14, 2017 155.94 157.33 155.42 157.28 1,429,800 +0.93(+0.59%)
Feb 13, 2017 155.00 156.80 154.49 156.35 1,636,548 +1.46(+0.94%)
Feb 10, 2017 154.68 155.49 154.27 154.89 1,482,866 +0.15(+0.10%)
Feb 09, 2017 153.50 155.27 153.38 154.74 1,505,007 +1.24(+0.81%)
Feb 08, 2017 152.38 154.23 151.69 153.50 1,467,821 +0.49(+0.32%)
Feb 07, 2017 152.12 153.20 151.79 153.01 1,479,308 +0.93(+0.61%)
Feb 06, 2017 151.06 152.15 150.42 152.08 1,624,932 +0.65(+0.43%)
Feb 03, 2017 152.15 152.37 150.39 151.43 1,817,142 -0.24(-0.16%)
Feb 02, 2017 152.41 152.41 150.23 151.67 1,751,819 -1.27(-0.83%)
Feb 01, 2017 152.27 155.10 151.48 152.94 3,601,893 +0.55(+0.36%)
Jan 31, 2017 146.65 152.50 146.08 152.39 5,340,437 +9.10(+6.35%)
Jan 30, 2017 144.90 145.56 142.74 143.29 3,158,625 -2.16(-1.49%)
Jan 27, 2017 144.01 145.86 143.76 145.45 2,107,766 +2.35(+1.64%)
Jan 26, 2017 142.52 143.47 141.97 143.10 2,934,176 +0.67(+0.47%)
Jan 25, 2017 141.50 143.02 140.77 142.43 2,224,918 +1.45(+1.03%)
Jan 24, 2017 143.23 143.66 140.00 140.98 2,988,471 -1.81(-1.27%)
Jan 23, 2017 143.16 144.42 142.57 142.79 1,508,582 -0.72(-0.50%)
Jan 20, 2017 144.91 145.14 143.32 143.51 1,750,006 -0.81(-0.56%)
Jan 19, 2017 144.38 144.72 143.44 144.32 1,435,920 -0.34(-0.24%)
Jan 18, 2017 145.84 146.00 143.56 144.66 1,377,132 -0.39(-0.27%)
Jan 17, 2017 145.67 145.87 144.55 145.05 1,651,515 -1.24(-0.85%)
Jan 13, 2017 146.29 146.29 146.29 0 +0.32(+0.22%)
Jan 12, 2017 146.18 146.99 145.13 145.97 2,239,606 -0.25(-0.17%)
Jan 11, 2017 147.79 148.33 143.87 146.22 2,764,303 -1.56(-1.06%)
Jan 10, 2017 147.80 149.32 147.30 147.78 1,806,600 +0.29(+0.20%)
Jan 09, 2017 147.01 148.64 147.01 147.49 1,967,107 +0.22(+0.15%)
Jan 06, 2017 145.28 147.49 145.14 147.27 2,016,228 +1.89(+1.30%)
Jan 05, 2017 145.38 145.77 144.78 145.38 1,683,558 +0.22(+0.15%)
Jan 04, 2017 143.95 146.06 143.29 145.16 2,167,219 +1.49(+1.04%)
Jan 03, 2017 142.39 143.83 142.23 143.67 1,966,906 +2.57(+1.82%)
Dec 30, 2016 141.10 141.10 141.10 0 -0.38(-0.27%)
Dec 29, 2016 141.01 142.38 141.00 141.48 771,565 +0.26(+0.18%)
Dec 28, 2016 142.56 142.78 141.11 141.22 1,015,289 -1.19(-0.84%)
Dec 27, 2016 142.17 143.19 141.87 142.41 879,530 +0.57(+0.40%)
Dec 23, 2016 141.84 141.84 141.84 0 +1.32(+0.94%)
Dec 22, 2016 140.95 141.09 139.88 140.52 1,191,103 -0.25(-0.18%)
Dec 21, 2016 141.74 141.80 140.42 140.77 1,502,616 -1.03(-0.73%)
Dec 20, 2016 141.58 142.59 140.71 141.80 1,871,326 +0.55(+0.39%)
Dec 19, 2016 142.34 143.41 140.72 141.25 1,591,367 -1.29(-0.91%)
Dec 16, 2016 143.48 145.31 142.25 142.54 2,710,463 -0.96(-0.67%)
Dec 15, 2016 144.00 144.33 142.87 143.50 1,849,424 -0.30(-0.21%)
Dec 14, 2016 145.57 146.03 143.23 143.80 1,657,261 -2.10(-1.44%)
Dec 13, 2016 145.56 146.48 145.21 145.90 1,226,160 +0.72(+0.50%)
Dec 12, 2016 144.27 146.05 144.27 145.18 1,384,453 -0.23(-0.16%)
Dec 09, 2016 143.81 145.65 143.75 145.41 1,620,683 +2.34(+1.64%)
Dec 08, 2016 141.78 143.77 140.99 143.07 1,819,360 +1.22(+0.86%)
Dec 07, 2016 142.88 142.92 140.06 141.85 2,413,259 -1.74(-1.21%)
Dec 06, 2016 141.57 144.42 141.28 143.59 3,759,159 +2.21(+1.56%)
Dec 05, 2016 143.05 144.85 141.14 141.38 2,920,772 -0.53(-0.37%)
Dec 02, 2016 139.60 143.16 139.32 141.91 3,166,111 +2.28(+1.63%)
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.