MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 234.16 234.97 233.06 233.91 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 230.92 232.00 229.64 230.72 1,598,569 -0.38(-0.16%)
Jul 27, 2018 233.50 233.76 228.84 231.10 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 216.60 219.41 215.80 217.41 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 213.67 214.47 212.20 212.84 1,668,307 -1.00(-0.47%)
Apr 26, 2018 214.70 215.90 212.03 213.84 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 217.24 219.09 216.09 218.23 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%)
Mar 01, 2018 208.64 208.80 202.82 205.21 1,416,917 -3.37(-1.62%)
Feb 28, 2018 211.41 213.48 208.50 208.58 966,325 -2.10(-1.00%)
Feb 27, 2018 213.92 214.87 210.46 210.68 1,067,034 -3.39(-1.58%)
Feb 26, 2018 212.18 214.21 211.21 214.07 990,558 +2.36(+1.11%)
Feb 23, 2018 209.97 211.84 208.40 211.71 827,286 +2.58(+1.23%)
Feb 22, 2018 213.63 208.70 209.13 1,229,929 -0.66(-0.31%)
Feb 21, 2018 208.30 213.64 208.30 209.79 1,021,290 +1.95(+0.94%)
Feb 20, 2018 208.90 210.95 207.52 207.84 1,122,663 -2.77(-1.32%)
Feb 16, 2018 210.61 210.61 210.61 0 -0.11(-0.05%)
Feb 15, 2018 210.34 210.75 206.64 210.72 1,080,770 +2.41(+1.16%)
Feb 14, 2018 201.86 208.81 201.72 208.31 1,412,345 +4.81(+2.36%)
Feb 13, 2018 204.47 203.50 1,222,626 -1.01(-0.49%)
Feb 12, 2018 202.00 206.13 201.52 204.51 1,528,150 +4.33(+2.16%)
Feb 09, 2018 200.54 202.39 194.51 200.18 2,074,348 +1.45(+0.73%)
Feb 08, 2018 207.32 209.99 198.69 198.73 2,194,365 -8.82(-4.25%)
Feb 07, 2018 208.34 209.66 206.13 207.55 1,653,024 -1.93(-0.92%)
Feb 06, 2018 205.00 211.10 201.62 209.48 2,413,622 -1.16(-0.55%)
Feb 05, 2018 216.71 218.82 207.81 210.63 2,329,812 -7.06(-3.24%)
Feb 02, 2018 220.11 220.78 217.56 217.69 1,992,430 -4.67(-2.10%)
Feb 01, 2018 224.16 226.34 219.61 222.36 1,912,795 -1.75(-0.78%)
Jan 31, 2018 223.46 226.00 219.70 224.11 3,414,180 +9.49(+4.42%)
Jan 30, 2018 215.99 215.99 212.54 214.62 1,921,680 -4.19(-1.91%)
Jan 29, 2018 219.40 220.00 218.59 218.81 1,040,475 -0.97(-0.44%)
Jan 26, 2018 218.17 219.78 216.73 219.78 1,161,963 +1.90(+0.87%)
Jan 25, 2018 216.37 218.74 215.01 217.88 1,668,751 +2.56(+1.19%)
Jan 24, 2018 215.02 216.67 214.90 215.32 1,222,753 +0.77(+0.36%)
Jan 23, 2018 215.58 217.22 214.25 214.55 1,233,614 -0.77(-0.36%)
Jan 22, 2018 215.33 212.77 215.32 1,227,266 +1.81(+0.85%)
Jan 19, 2018 213.95 214.57 212.36 213.51 1,439,862 +1.10(+0.52%)
Jan 18, 2018 211.40 213.06 210.52 212.41 1,456,465 +0.93(+0.44%)
Jan 17, 2018 209.56 211.67 208.30 211.48 1,461,968 +3.47(+1.67%)
Jan 16, 2018 211.81 211.81 207.50 208.01 2,261,570 -2.16(-1.03%)
Jan 12, 2018 210.17 210.17 210.17 0 +1.51(+0.72%)
Jan 11, 2018 206.95 208.72 205.96 208.66 1,520,725 +2.37(+1.15%)
Jan 10, 2018 206.62 206.29 1,421,237 +0.19(+0.09%)
Jan 09, 2018 204.75 206.92 203.40 206.10 1,845,284 +3.38(+1.67%)
Jan 08, 2018 202.39 203.24 200.20 202.72 1,974,587 +0.33(+0.16%)
Jan 05, 2018 200.00 202.65 199.21 202.39 1,469,482 +3.41(+1.71%)
Jan 04, 2018 197.15 199.60 196.67 198.98 1,566,400 +2.46(+1.25%)
Jan 03, 2018 192.21 196.67 191.18 196.52 1,457,924 +3.54(+1.83%)
Jan 02, 2018 190.80 192.76 190.38 192.98 1,140,861 +3.10(+1.63%)
Dec 29, 2017 189.88 189.88 189.88 0 -1.29(-0.67%)
Dec 28, 2017 190.94 191.98 190.26 191.17 675,631 +0.00(+0.00%)
Dec 27, 2017 190.69 191.22 190.18 191.17 671,552 +0.83(+0.44%)
Dec 26, 2017 190.72 191.15 189.93 190.34 467,564 -0.08(-0.04%)
Dec 22, 2017 190.91 191.12 189.09 190.42 1,093,624 -0.71(-0.37%)
Dec 21, 2017 192.85 193.56 190.96 191.13 1,185,833 -1.16(-0.60%)
Dec 20, 2017 194.78 194.78 190.94 192.29 1,491,998 -1.60(-0.83%)
Dec 19, 2017 194.25 195.35 192.69 193.89 1,552,645 +0.32(+0.17%)
Dec 18, 2017 193.31 194.52 192.88 193.57 1,305,526 +1.30(+0.68%)
Dec 15, 2017 189.48 192.68 189.41 192.27 3,851,238 +3.95(+2.10%)
Dec 14, 2017 191.29 193.08 188.20 188.32 2,158,719 -3.15(-1.65%)
Dec 13, 2017 189.86 191.93 189.54 191.47 1,447,335 +1.98(+1.04%)
Dec 12, 2017 189.49 189.90 187.62 189.49 1,301,409 +0.00(+0.00%)
Dec 11, 2017 188.57 189.62 187.18 189.49 1,423,739 +1.53(+0.81%)
Dec 08, 2017 186.22 188.90 185.86 187.96 2,437,732 +2.33(+1.26%)
Dec 07, 2017 183.89 185.76 183.65 185.63 1,550,058 +1.76(+0.96%)
Dec 06, 2017 182.64 184.03 181.59 183.87 2,258,222 +1.42(+0.78%)
Dec 05, 2017 182.59 184.38 181.51 182.45 2,229,229 +0.42(+0.23%)
Dec 04, 2017 191.00 191.23 181.54 182.03 3,926,780 -10.17(-5.29%)
Dec 01, 2017 192.78 193.49 189.51 192.20 1,335,426 -0.56(-0.29%)
Nov 30, 2017 193.69 194.79 191.85 192.76 2,497,201 +0.14(+0.07%)
Nov 29, 2017 196.36 197.18 191.75 192.62 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 193.98 194.22 191.01 191.28 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 193.36 193.47 191.94 193.43 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 189.81 191.54 189.24 191.54 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 193.65 193.88 191.09 191.47 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 185.87 186.50 184.88 186.02 1,190,285 +0.02(+0.01%)
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