Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 208.01 210.05 205.15 205.22 982,124 -2.07(-1.00%)
Feb 27, 2018 210.48 211.41 207.07 207.29 1,084,480 -3.34(-1.58%)
Feb 26, 2018 208.77 210.76 207.81 210.63 1,006,753 +2.32(+1.11%)
Feb 23, 2018 206.59 208.43 205.04 208.30 840,812 +2.54(+1.23%)
Feb 22, 2018 210.19 205.34 205.77 1,250,038 -0.65(-0.31%)
Feb 21, 2018 204.95 210.20 204.95 206.41 1,037,988 +1.92(+0.94%)
Feb 20, 2018 205.54 207.56 204.19 204.50 1,141,018 -2.73(-1.32%)
Feb 16, 2018 207.22 207.22 207.22 0 -0.11(-0.05%)
Feb 15, 2018 206.96 207.36 203.32 207.33 1,098,440 +2.37(+1.16%)
Feb 14, 2018 198.61 205.45 198.47 204.96 1,435,437 +4.73(+2.36%)
Feb 13, 2018 201.18 200.23 1,242,616 -0.99(-0.49%)
Feb 12, 2018 198.75 202.81 198.28 201.22 1,553,135 +4.26(+2.16%)
Feb 09, 2018 197.31 199.13 191.38 196.96 2,108,264 +1.43(+0.73%)
Feb 08, 2018 203.99 206.61 195.49 195.53 2,230,243 -8.68(-4.25%)
Feb 07, 2018 204.99 206.29 202.81 204.21 1,680,051 -1.90(-0.92%)
Feb 06, 2018 201.70 207.70 198.38 206.11 2,453,085 -1.14(-0.55%)
Feb 05, 2018 213.22 215.30 204.47 207.25 2,367,904 -6.94(-3.24%)
Feb 02, 2018 216.57 217.22 214.06 214.19 2,025,006 -4.59(-2.10%)
Feb 01, 2018 220.55 222.70 216.08 218.78 1,944,069 -1.72(-0.78%)
Jan 31, 2018 219.87 222.36 216.17 220.50 3,470,002 +9.34(+4.42%)
Jan 30, 2018 212.51 212.51 209.12 211.17 1,953,099 -4.12(-1.92%)
Jan 29, 2018 215.87 216.46 215.07 215.29 1,057,486 -0.95(-0.44%)
Jan 26, 2018 214.66 216.24 213.24 216.24 1,180,961 +1.87(+0.87%)
Jan 25, 2018 212.89 215.22 211.55 214.38 1,696,035 +2.52(+1.19%)
Jan 24, 2018 211.56 213.18 211.44 211.86 1,242,745 +0.76(+0.36%)
Jan 23, 2018 212.11 213.73 210.80 211.10 1,253,783 -0.76(-0.36%)
Jan 22, 2018 211.87 209.35 211.86 1,247,332 +1.78(+0.85%)
Jan 19, 2018 210.51 211.12 208.94 210.07 1,463,404 +1.08(+0.52%)
Jan 18, 2018 208.00 209.63 207.13 208.99 1,480,278 +0.91(+0.44%)
Jan 17, 2018 206.19 208.26 204.95 208.08 1,485,871 +3.41(+1.67%)
Jan 16, 2018 208.40 208.40 204.17 204.66 2,298,547 -2.12(-1.03%)
Jan 12, 2018 206.79 206.79 206.79 0 +1.49(+0.72%)
Jan 11, 2018 203.62 205.36 202.65 205.30 1,545,589 +2.33(+1.15%)
Jan 10, 2018 203.30 202.97 1,444,474 +0.19(+0.09%)
Jan 09, 2018 201.46 203.59 200.13 202.78 1,875,454 +3.32(+1.67%)
Jan 08, 2018 199.13 199.97 196.98 199.46 2,006,871 +0.33(+0.16%)
Jan 05, 2018 196.78 199.39 196.00 199.13 1,493,508 +3.35(+1.71%)
Jan 04, 2018 193.98 196.39 193.51 195.78 1,592,010 +2.42(+1.25%)
Jan 03, 2018 189.12 193.51 188.10 193.36 1,481,761 +3.48(+1.83%)
Jan 02, 2018 187.73 189.66 187.32 189.88 1,159,514 +3.05(+1.63%)
Dec 29, 2017 186.82 186.82 186.82 0 -1.27(-0.68%)
Dec 28, 2017 187.87 188.89 187.20 188.09 686,677 +0.00(+0.00%)
Dec 27, 2017 187.62 188.15 187.12 188.09 682,532 +0.82(+0.44%)
Dec 26, 2017 187.65 188.07 186.87 187.28 475,208 -0.08(-0.04%)
Dec 22, 2017 187.84 188.04 186.05 187.36 1,111,504 -0.70(-0.37%)
Dec 21, 2017 189.75 190.45 187.88 188.06 1,205,221 -1.14(-0.60%)
Dec 20, 2017 191.65 191.65 187.87 189.20 1,516,392 -1.57(-0.83%)
Dec 19, 2017 191.12 192.21 189.59 190.77 1,578,031 +0.31(+0.17%)
Dec 18, 2017 190.20 191.39 189.78 190.46 1,326,871 +1.28(+0.68%)
Dec 15, 2017 186.43 189.58 186.36 189.18 3,914,206 +3.89(+2.10%)
Dec 14, 2017 188.21 189.97 185.18 185.29 2,194,014 -2.95(-1.57%)
Dec 13, 2017 186.66 188.69 186.34 188.24 1,472,152 +1.95(+1.04%)
Dec 12, 2017 186.30 186.70 184.46 186.30 1,323,723 +0.00(+0.00%)
Dec 11, 2017 185.39 186.42 184.03 186.30 1,448,151 +1.50(+0.81%)
Dec 08, 2017 183.08 185.72 182.73 184.79 2,479,531 +2.29(+1.25%)
Dec 07, 2017 180.79 182.63 180.55 182.50 1,576,636 +1.73(+0.96%)
Dec 06, 2017 179.56 180.93 178.53 180.77 2,296,943 +1.40(+0.78%)
Dec 05, 2017 179.51 181.27 178.45 179.37 2,267,453 +0.41(+0.23%)
Dec 04, 2017 187.78 188.01 178.48 178.96 3,994,111 -10.00(-5.29%)
Dec 01, 2017 189.53 190.23 186.31 188.96 1,358,324 -0.55(-0.29%)
Nov 30, 2017 190.43 191.51 188.62 189.51 2,540,019 +0.14(+0.07%)
Nov 29, 2017 193.05 193.86 188.52 189.37 2,220,410 -3.62(-1.87%)
Nov 28, 2017 191.65 193.05 191.15 192.99 1,678,755 +2.34(+1.23%)
Nov 27, 2017 189.77 190.67 189.12 190.65 1,761,295 +0.40(+0.21%)
Nov 24, 2017 189.75 190.49 189.06 190.25 380,902 +0.75(+0.39%)
Nov 22, 2017 189.75 189.98 188.93 189.50 1,022,807 -0.18(-0.09%)
Nov 21, 2017 188.12 189.79 187.39 189.68 1,787,179 +1.90(+1.01%)
Nov 20, 2017 186.76 188.66 186.64 187.78 1,397,315 +0.82(+0.44%)
Nov 17, 2017 186.35 188.35 186.35 186.96 1,171,653 -0.43(-0.23%)
Nov 16, 2017 185.86 187.77 185.83 187.40 999,679 +2.06(+1.11%)
Nov 15, 2017 185.93 186.68 184.74 185.33 1,109,472 -0.56(-0.30%)
Nov 14, 2017 184.64 187.02 184.21 185.89 1,445,784 +0.86(+0.46%)
Nov 13, 2017 182.40 185.63 182.13 185.04 1,817,563 +2.00(+1.09%)
Nov 10, 2017 188.44 188.68 181.39 183.04 3,060,801 -5.61(-2.98%)
Nov 09, 2017 190.16 190.69 186.99 188.66 1,070,401 -1.94(-1.02%)
Nov 08, 2017 189.46 190.91 189.46 190.59 998,866 +0.64(+0.34%)
Nov 07, 2017 190.24 190.80 189.48 189.95 810,238 -0.31(-0.17%)
Nov 06, 2017 190.75 191.26 189.64 190.27 1,084,265 -0.18(-0.09%)
Nov 03, 2017 188.40 191.23 188.12 190.44 830,254 +2.39(+1.27%)
Nov 02, 2017 190.71 190.95 187.79 188.06 1,828,530 -2.86(-1.50%)
Nov 01, 2017 191.85 192.02 189.96 190.92 1,074,738 +0.35(+0.19%)
Oct 31, 2017 188.82 192.20 188.57 190.56 1,569,416 +1.78(+0.94%)
Oct 30, 2017 188.48 189.62 187.10 188.78 1,771,692 -0.39(-0.21%)
Oct 27, 2017 196.63 197.67 188.02 189.18 3,841,893 -7.82(-3.97%)
Oct 26, 2017 196.35 197.81 194.34 196.99 2,992,929 +0.69(+0.35%)
Oct 25, 2017 195.04 197.60 193.67 196.30 2,156,376 +5.20(+2.72%)
Oct 24, 2017 191.30 192.06 189.96 191.10 2,213,720 +0.01(+0.01%)
Oct 23, 2017 191.40 192.62 190.78 191.09 1,335,890 +0.50(+0.26%)
Oct 20, 2017 189.91 191.15 189.59 190.59 1,280,094 +1.40(+0.74%)
Oct 19, 2017 186.44 189.21 186.07 189.20 1,720,714 +3.17(+1.70%)
Oct 18, 2017 185.81 186.35 184.54 186.03 1,396,001 +0.44(+0.24%)
Oct 17, 2017 187.30 187.59 183.49 185.59 1,926,408 -2.47(-1.31%)
Oct 16, 2017 189.54 190.13 187.54 188.06 1,266,105 -1.12(-0.59%)
Oct 13, 2017 190.41 190.85 188.68 189.18 866,831 -0.95(-0.50%)
Oct 12, 2017 190.24 190.41 189.65 190.13 891,557 -0.07(-0.04%)
Oct 11, 2017 189.35 190.26 189.12 190.20 775,959 +0.81(+0.43%)
Oct 10, 2017 190.41 190.58 188.28 189.39 910,242 -0.61(-0.32%)
Oct 09, 2017 190.14 190.71 189.13 190.00 604,290 +0.05(+0.03%)
Oct 06, 2017 190.12 190.85 188.70 189.95 991,612 -0.22(-0.11%)
Oct 05, 2017 190.10 190.21 188.70 190.17 1,039,325 -0.08(-0.04%)
Oct 04, 2017 187.50 190.25 187.50 190.25 1,133,462 +3.13(+1.67%)
Oct 03, 2017 188.31 189.06 186.34 187.12 1,041,021 -1.19(-0.63%)
Oct 02, 2017 186.61 188.31 186.04 188.31 1,438,524 +2.30(+1.24%)
Sep 29, 2017 183.56 186.37 183.21 186.01 1,732,452 +2.70(+1.48%)
Sep 28, 2017 184.62 185.26 182.91 183.31 1,019,382 -1.99(-1.07%)
Sep 27, 2017 185.92 184.09 185.29 1,434,396 +0.79(+0.43%)
Sep 26, 2017 186.12 186.65 184.41 184.51 1,408,376 +0.34(+0.19%)
Sep 25, 2017 185.54 185.92 182.84 184.16 1,948,937 -0.96(-0.52%)
Sep 22, 2017 184.96 185.92 184.15 185.13 927,839 +0.38(+0.21%)
Sep 21, 2017 184.73 186.08 184.54 184.74 937,428 -0.68(-0.37%)
Sep 20, 2017 186.34 186.96 184.26 185.42 1,214,886 -1.00(-0.54%)
Sep 19, 2017 188.80 189.04 186.11 186.42 1,236,372 -2.20(-1.17%)
Sep 18, 2017 187.93 188.74 187.56 188.63 1,780,783 +1.21(+0.65%)
Sep 15, 2017 187.54 189.58 187.37 187.42 3,331,101 -1.04(-0.55%)
Sep 14, 2017 188.59 188.59 186.44 188.46 1,309,361 +0.36(+0.19%)
Sep 13, 2017 190.24 190.46 187.73 188.09 1,325,240 -2.52(-1.32%)
Sep 12, 2017 190.60 190.88 189.21 190.62 1,019,245 +0.46(+0.24%)
Sep 11, 2017 188.83 190.26 188.68 190.16 1,548,310 +1.91(+1.01%)
Sep 08, 2017 187.23 188.89 186.44 188.25 1,574,169 +1.02(+0.55%)
Sep 07, 2017 186.65 187.58 185.52 187.23 1,648,150 +1.16(+0.62%)
Sep 06, 2017 184.09 186.15 183.73 186.07 1,543,858 +3.33(+1.82%)
Sep 05, 2017 182.59 183.21 181.62 182.74 1,211,644 +0.02(+0.01%)
Sep 01, 2017 184.90 185.43 182.23 182.72 1,430,040 -1.12(-0.61%)
Aug 31, 2017 180.25 184.23 179.74 183.84 2,071,990 +4.12(+2.29%)
Aug 30, 2017 177.78 180.09 177.25 179.72 1,471,207 +2.39(+1.35%)
Aug 29, 2017 174.56 177.50 174.16 177.34 1,577,349 +2.05(+1.17%)
Aug 28, 2017 174.67 175.59 174.11 175.28 1,488,412 +1.19(+0.68%)
Aug 25, 2017 173.43 175.45 173.35 174.10 1,565,273 +1.24(+0.72%)
Aug 24, 2017 172.72 173.53 172.45 172.86 1,198,089 +0.15(+0.09%)
Aug 23, 2017 173.20 174.16 172.07 172.71 2,207,662 -0.96(-0.55%)
Aug 22, 2017 171.47 173.74 171.09 173.67 1,294,379 +2.73(+1.60%)
Aug 21, 2017 169.74 171.07 169.47 170.94 1,206,135 +1.42(+0.83%)
Aug 18, 2017 169.52 171.29 169.12 169.53 1,203,924 -0.31(-0.18%)
Aug 17, 2017 172.11 172.62 169.82 169.84 1,180,654 -2.50(-1.45%)
Aug 16, 2017 170.88 172.90 170.77 172.35 1,291,286 +1.85(+1.08%)
Aug 15, 2017 171.67 172.17 170.30 170.50 1,010,359 -0.46(-0.27%)
Aug 14, 2017 171.87 172.16 170.66 170.96 1,203,608 +0.79(+0.46%)
Aug 11, 2017 168.61 171.03 167.07 170.18 2,242,167 +1.46(+0.87%)
Aug 10, 2017 168.90 170.33 168.29 168.71 2,307,329 -1.49(-0.88%)
Aug 09, 2017 167.26 170.94 167.26 170.21 4,361,439 -0.72(-0.42%)
Aug 08, 2017 173.40 173.73 170.86 170.92 1,678,040 -3.30(-1.89%)
Aug 07, 2017 173.24 174.30 172.59 174.22 806,250 +1.00(+0.58%)
Aug 04, 2017 173.72 172.07 173.22 765,549 +0.58(+0.34%)
Aug 03, 2017 172.90 173.11 171.80 172.64 949,865 -0.69(-0.40%)
Aug 02, 2017 172.77 173.48 172.42 173.33 1,394,681 +0.95(+0.55%)
Aug 01, 2017 173.06 173.39 172.03 172.38 1,407,182 -0.06(-0.03%)
Jul 31, 2017 173.50 173.93 172.21 172.44 1,299,112 -0.43(-0.25%)
Jul 28, 2017 172.21 173.39 170.47 172.87 1,350,723 +0.69(+0.40%)
Jul 27, 2017 172.75 173.88 171.26 172.18 2,523,548 +0.21(+0.12%)
Jul 26, 2017 172.08 173.62 167.18 171.97 4,014,816 -4.98(-2.81%)
Jul 25, 2017 178.57 179.07 176.34 176.96 1,466,581 -1.99(-1.11%)
Jul 24, 2017 178.93 179.65 178.41 178.95 820,201 -0.02(-0.01%)
Jul 21, 2017 178.09 179.58 177.87 178.97 800,904 +0.62(+0.35%)
Jul 20, 2017 179.55 176.97 178.35 1,129,710 +1.38(+0.78%)
Jul 19, 2017 176.89 177.46 176.09 176.97 949,023 +0.79(+0.45%)
Jul 18, 2017 177.42 177.77 175.70 176.19 1,459,028 -1.42(-0.80%)
Jul 17, 2017 177.89 179.19 177.43 177.60 1,320,528 -0.16(-0.09%)
Jul 14, 2017 176.69 178.07 176.21 177.76 887,585 +0.90(+0.51%)
Jul 13, 2017 177.39 177.51 176.15 176.86 944,052 -0.17(-0.09%)
Jul 12, 2017 176.05 177.53 175.90 177.02 1,121,400 +1.53(+0.87%)
Jul 11, 2017 174.52 175.98 173.77 175.49 2,165,234 +0.95(+0.55%)
Jul 10, 2017 174.67 175.15 173.62 174.54 1,519,300 +0.18(+0.10%)
Jul 07, 2017 172.70 174.85 172.31 174.36 1,369,896 +2.41(+1.40%)
Jul 06, 2017 171.70 172.69 171.22 171.95 2,331,658 -0.69(-0.40%)
Jul 05, 2017 171.52 173.33 171.16 172.64 1,208,119 +1.31(+0.76%)
Jul 03, 2017 172.24 173.09 171.34 171.34 623,240 -0.06(-0.03%)
Jun 30, 2017 171.34 172.12 170.91 171.39 834,436 +0.57(+0.33%)
Jun 29, 2017 172.50 173.00 170.15 170.82 1,274,529 -1.85(-1.07%)
Jun 28, 2017 171.54 173.16 170.70 172.67 1,028,032 +2.03(+1.19%)
Jun 27, 2017 169.92 171.23 169.10 170.64 1,229,625 +0.46(+0.27%)
Jun 26, 2017 171.91 171.91 169.89 170.18 1,320,330 -1.19(-0.69%)
Jun 23, 2017 172.65 172.65 170.15 171.37 1,663,019 -1.01(-0.59%)
Jun 22, 2017 172.93 173.26 171.23 172.38 981,834 -0.13(-0.07%)
Jun 21, 2017 173.38 173.76 171.99 172.50 1,372,224 -0.07(-0.04%)
Jun 20, 2017 172.94 173.80 172.17 172.57 1,322,927 -0.57(-0.33%)
Jun 19, 2017 172.52 173.59 172.00 173.14 1,175,555 +1.37(+0.79%)
Jun 16, 2017 171.48 172.22 170.93 171.78 1,979,591 +0.72(+0.42%)
Jun 15, 2017 170.76 171.17 169.54 171.06 1,171,045 -0.43(-0.25%)
Jun 14, 2017 172.25 172.25 170.72 171.49 1,361,306 -0.35(-0.21%)
Jun 13, 2017 170.46 171.97 170.28 171.85 928,552 +1.67(+0.98%)
Jun 12, 2017 171.76 171.95 168.86 170.18 1,727,138 -1.52(-0.89%)
Jun 09, 2017 172.06 172.72 170.85 171.70 1,261,676 +0.12(+0.07%)
Jun 08, 2017 173.10 170.64 171.58 2,054,311 -1.50(-0.87%)
Jun 07, 2017 172.84 173.25 172.28 173.08 914,736 +0.26(+0.15%)
Jun 06, 2017 172.75 173.32 172.49 172.82 1,470,213 -0.36(-0.21%)
Jun 05, 2017 173.00 173.58 172.07 173.18 890,711 +0.05(+0.03%)
Jun 02, 2017 171.77 173.13 170.95 173.13 1,095,436 +1.54(+0.90%)
Jun 01, 2017 169.60 171.59 169.15 171.59 1,033,637 +1.99(+1.18%)
May 31, 2017 170.57 171.15 169.59 169.60 1,871,022 -0.45(-0.27%)
May 30, 2017 169.97 170.37 169.23 170.05 1,135,211 -0.17(-0.10%)
May 26, 2017 170.11 170.35 169.69 170.22 696,143 +0.51(+0.30%)
May 25, 2017 169.28 169.87 168.78 169.71 778,866 +0.56(+0.33%)
May 24, 2017 168.63 169.25 168.12 169.15 843,489 +0.49(+0.29%)
May 23, 2017 170.19 170.43 168.58 168.66 1,098,983 -0.26(-0.16%)
May 22, 2017 168.18 169.19 167.64 168.92 1,064,173 +0.56(+0.33%)
May 19, 2017 168.94 169.51 168.07 168.36 1,152,210 -0.21(-0.12%)
May 18, 2017 167.87 170.06 167.71 168.57 1,582,463 +0.76(+0.45%)
May 17, 2017 169.09 169.80 167.68 167.81 1,393,634 -1.28(-0.75%)
May 16, 2017 169.16 169.57 168.61 169.09 1,510,213 +0.01(+0.01%)
May 15, 2017 168.33 170.10 168.21 169.08 2,323,717 +0.73(+0.43%)
May 12, 2017 167.55 168.88 167.26 168.35 1,128,292 +0.50(+0.30%)
May 11, 2017 166.74 167.91 166.33 167.85 1,148,111 +0.04(+0.02%)
May 10, 2017 167.78 169.48 167.06 167.81 1,895,114 -1.13(-0.67%)
May 09, 2017 168.50 170.01 167.84 168.94 1,840,545 +1.70(+1.02%)
May 08, 2017 168.26 168.50 166.65 167.24 3,704,652 -0.66(-0.39%)
May 05, 2017 166.94 167.99 166.50 167.90 1,712,908 +0.92(+0.55%)
May 04, 2017 165.25 167.09 165.00 166.98 1,270,923 +1.77(+1.07%)
May 03, 2017 164.16 165.49 163.83 165.21 1,818,798 +1.05(+0.64%)
May 02, 2017 163.52 164.41 162.69 164.16 1,591,833 +0.62(+0.38%)
May 01, 2017 163.30 164.44 162.95 163.54 1,458,129 +1.27(+0.78%)
Apr 28, 2017 163.45 163.52 161.72 162.28 1,535,411 -1.34(-0.82%)
Apr 27, 2017 165.56 165.64 162.93 163.62 2,330,949 -1.29(-0.78%)
Apr 26, 2017 159.13 165.01 158.01 164.91 4,261,665 +9.03(+5.79%)
Apr 25, 2017 155.50 156.48 155.20 155.88 2,212,161 +1.44(+0.93%)
Apr 24, 2017 153.64 154.73 153.15 154.43 1,220,888 +2.26(+1.48%)
Apr 21, 2017 152.40 152.95 151.73 152.18 2,029,777 -0.31(-0.21%)
Apr 20, 2017 151.91 152.98 150.98 152.49 1,622,721 +0.88(+0.58%)
Apr 19, 2017 151.12 151.80 150.09 151.61 1,315,439 +1.17(+0.78%)
Apr 18, 2017 150.21 151.04 149.49 150.44 903,307 -0.42(-0.28%)
Apr 17, 2017 149.95 151.08 149.51 150.86 1,298,611 +1.49(+1.00%)
Apr 13, 2017 149.13 150.13 148.97 149.37 952,197 -0.28(-0.18%)
Apr 12, 2017 150.03 150.12 148.94 149.64 1,277,265 -0.40(-0.27%)
Apr 11, 2017 150.06 150.85 149.10 150.04 1,004,549 -0.57(-0.38%)
Apr 10, 2017 150.39 151.90 150.39 150.62 1,038,743 +0.33(+0.22%)
Apr 07, 2017 150.24 150.87 149.75 150.28 1,348,649 +0.16(+0.10%)
Apr 06, 2017 149.96 150.68 149.39 150.12 2,476,738 +0.19(+0.12%)
Apr 05, 2017 150.44 151.24 149.81 149.94 2,050,881 +0.04(+0.03%)
Apr 04, 2017 151.62 152.10 149.69 149.90 2,752,181 -1.83(-1.20%)
Apr 03, 2017 150.76 152.34 150.66 151.72 2,124,084 +0.96(+0.64%)
Mar 31, 2017 150.56 151.30 150.39 150.76 1,242,586 -0.30(-0.20%)
Mar 30, 2017 151.25 151.85 150.62 151.07 1,074,021 -0.07(-0.05%)
Mar 29, 2017 151.50 151.73 150.11 151.13 1,095,275 -0.65(-0.43%)
Mar 28, 2017 151.78 152.51 150.70 151.78 1,134,862 +0.05(+0.03%)
Mar 27, 2017 150.60 152.48 149.92 151.73 1,445,273 +0.54(+0.36%)
Mar 24, 2017 151.58 152.79 150.85 151.19 1,975,477 -0.60(-0.39%)
Mar 23, 2017 152.43 153.07 151.17 151.79 1,674,371 -0.67(-0.44%)
Mar 22, 2017 152.91 153.61 151.48 152.46 1,334,231 -0.21(-0.13%)
Mar 21, 2017 154.56 154.79 151.51 152.67 1,623,393 -1.18(-0.77%)
Mar 20, 2017 155.22 155.47 153.47 153.84 1,304,701 -1.13(-0.73%)
Mar 17, 2017 155.61 156.15 153.49 154.97 2,704,056 -0.13(-0.08%)
Mar 16, 2017 155.11 156.55 153.95 155.10 3,269,141 -2.97(-1.88%)
Mar 15, 2017 155.66 158.67 155.43 158.07 2,596,124 +2.66(+1.71%)
Mar 14, 2017 155.56 155.77 155.04 155.41 1,056,047 -0.69(-0.44%)
Mar 13, 2017 156.37 156.37 154.75 156.10 1,349,217 -0.14(-0.09%)
Mar 10, 2017 155.11 156.38 155.08 156.24 1,230,133 +1.52(+0.98%)
Mar 09, 2017 154.66 155.17 154.03 154.72 1,124,404 +0.28(+0.18%)
Mar 08, 2017 154.34 154.90 153.60 154.44 1,127,256 +0.23(+0.15%)
Mar 07, 2017 153.94 154.88 153.55 154.21 1,189,277 -0.44(-0.29%)
Mar 06, 2017 155.63 156.20 154.49 154.65 1,441,344 -2.40(-1.53%)
Mar 03, 2017 155.64 157.31 155.58 157.05 1,227,857 +0.94(+0.60%)
Mar 02, 2017 156.90 156.90 155.90 156.11 1,442,381 -0.61(-0.39%)
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.