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, 2022 541.75 546.29 535.51 540.64 1,783,828 -5.79(-1.06%)
Feb 25, 2022 533.53 546.67 538.91 546.43 1,164,096 +9.60(+1.79%)
Feb 24, 2022 515.59 539.02 510.76 536.83 2,192,508 +11.52(+2.19%)
Feb 23, 2022 528.71 539.30 524.58 525.31 1,530,083 -1.30(-0.25%)
Feb 22, 2022 533.02 537.36 523.64 526.62 1,738,807 -7.21(-1.35%)
Feb 18, 2022 533.82 0 -3.38(-0.63%)
Feb 17, 2022 547.40 547.40 536.26 537.20 1,678,281 -9.75(-1.78%)
Feb 16, 2022 548.96 551.27 535.84 546.95 2,168,057 -6.28(-1.14%)
Feb 15, 2022 563.97 567.70 550.40 553.23 1,447,532 -4.49(-0.81%)
Feb 14, 2022 561.03 565.25 552.53 557.72 1,396,290 -5.07(-0.90%)
Feb 11, 2022 575.39 581.27 561.08 562.79 1,736,903 -13.90(-2.41%)
Feb 10, 2022 578.08 583.58 573.75 576.69 1,943,144 -9.51(-1.62%)
Feb 09, 2022 590.52 594.77 584.37 586.21 1,344,063 +2.31(+0.39%)
Feb 08, 2022 574.32 588.99 574.32 583.90 1,151,058 +0.48(+0.08%)
Feb 07, 2022 594.21 596.04 581.29 583.42 1,250,718 -7.32(-1.24%)
Feb 04, 2022 588.65 595.48 584.09 590.75 1,401,835 -0.51(-0.09%)
Feb 03, 2022 591.53 586.04 591.25 1,768,913 -9.14(-1.52%)
Feb 02, 2022 602.39 604.95 590.64 600.40 2,098,536 +9.76(+1.65%)
Feb 01, 2022 584.66 592.17 576.62 590.64 2,228,983 +12.93(+2.24%)
Jan 31, 2022 570.45 578.02 577.71 1,897,863 +9.21(+1.62%)
Jan 28, 2022 551.15 568.85 540.34 568.50 1,596,993 +18.18(+3.30%)
Jan 27, 2022 565.07 567.88 549.39 550.32 1,945,413 -9.10(-1.63%)
Jan 26, 2022 571.70 572.05 554.93 559.42 1,904,635 -4.82(-0.85%)
Jan 25, 2022 565.08 572.23 557.25 564.24 1,876,223 -8.00(-1.40%)
Jan 24, 2022 567.32 572.65 548.96 572.24 2,602,315 -4.50(-0.78%)
Jan 21, 2022 584.26 586.88 574.71 576.74 2,108,564 -7.78(-1.33%)
Jan 20, 2022 591.38 598.76 583.15 584.53 1,539,873 -8.74(-1.47%)
Jan 19, 2022 590.04 598.87 588.59 593.26 1,887,523 +6.81(+1.16%)
Jan 18, 2022 582.52 591.12 580.57 586.45 1,860,977 -4.67(-0.79%)
Jan 14, 2022 591.12 0 -6.05(-1.01%)
Jan 13, 2022 620.85 622.03 596.20 597.18 2,028,686 -24.16(-3.89%)
Jan 12, 2022 614.86 627.99 614.86 621.34 1,563,835 +4.67(+0.76%)
Jan 11, 2022 621.14 623.40 608.21 616.67 2,490,142 -4.51(-0.73%)
Jan 10, 2022 596.13 621.55 595.22 621.18 2,108,719 +17.86(+2.96%)
Jan 07, 2022 617.16 617.63 602.44 603.32 1,752,705 -13.25(-2.15%)
Jan 06, 2022 614.18 622.95 605.84 616.57 1,696,475 +1.87(+0.30%)
Jan 05, 2022 614.18 624.88 611.99 614.70 1,926,281 +0.52(+0.08%)
Jan 04, 2022 633.36 634.08 608.80 614.18 2,614,104 -26.75(-4.17%)
Jan 03, 2022 658.89 660.16 636.22 640.93 1,900,559 -22.18(-3.35%)
Dec 31, 2021 660.89 668.18 659.23 663.12 783,616 +1.78(+0.27%)
Dec 30, 2021 660.58 664.81 658.29 661.34 559,097 +2.70(+0.41%)
Dec 29, 2021 656.05 661.06 650.17 658.63 648,150 +7.30(+1.12%)
Dec 28, 2021 661.39 662.54 649.19 651.33 823,237 -6.79(-1.03%)
Dec 27, 2021 652.85 658.65 648.79 658.12 534,659 +11.44(+1.77%)
Dec 23, 2021 649.22 652.17 645.03 646.68 845,192 -0.99(-0.15%)
Dec 22, 2021 644.71 649.43 641.42 647.67 924,143 +6.32(+0.99%)
Dec 21, 2021 644.63 645.98 631.76 641.35 1,208,473 -3.96(-0.61%)
Dec 20, 2021 646.43 652.30 636.42 645.31 1,007,528 -1.74(-0.27%)
Dec 17, 2021 651.42 656.25 643.51 647.05 2,608,300 -10.12(-1.54%)
Dec 16, 2021 651.45 660.07 647.00 657.16 1,635,206 +5.48(+0.84%)
Dec 15, 2021 632.82 652.67 629.31 651.69 1,431,607 +23.48(+3.74%)
Dec 14, 2021 636.04 639.36 620.52 628.20 1,500,745 -13.56(-2.11%)
Dec 13, 2021 638.27 645.12 636.24 641.76 1,190,055 +3.48(+0.54%)
Dec 10, 2021 632.77 640.54 632.77 638.28 996,220 +5.40(+0.85%)
Dec 09, 2021 633.91 638.10 630.89 632.88 1,036,078 -1.07(-0.17%)
Dec 08, 2021 626.85 634.48 623.76 633.95 1,275,835 +9.38(+1.50%)
Dec 07, 2021 629.01 633.55 620.08 624.57 1,605,824 +6.42(+1.04%)
Dec 06, 2021 630.82 631.48 605.20 618.16 2,335,086 -13.77(-2.18%)
Dec 03, 2021 629.98 632.41 614.26 631.92 1,709,775 +8.47(+1.36%)
Dec 02, 2021 618.54 629.33 614.84 623.45 1,491,793 +1.42(+0.23%)
Dec 01, 2021 630.50 633.48 621.76 622.03 1,512,679 -6.64(-1.06%)
Nov 30, 2021 637.22 644.96 626.94 628.67 2,579,904 -15.84(-2.46%)
Nov 29, 2021 635.79 650.34 634.08 644.50 1,882,233 +9.96(+1.57%)
Nov 26, 2021 648.42 662.26 632.71 634.54 1,688,841 +5.70(+0.91%)
Nov 24, 2021 629.08 629.51 619.79 628.84 1,291,740 +0.24(+0.04%)
Nov 23, 2021 625.06 629.91 618.21 628.60 1,029,258 -1.19(-0.19%)
Nov 22, 2021 635.79 636.58 626.85 629.79 1,392,052 -2.08(-0.33%)
Nov 19, 2021 633.97 640.77 631.71 631.87 1,233,655 -1.57(-0.25%)
Nov 18, 2021 634.23 633.95 631.28 633.43 975,164 +0.33(+0.05%)
Nov 17, 2021 639.10 642.74 629.18 633.11 1,399,545 -4.15(-0.65%)
Nov 16, 2021 626.23 647.28 626.23 637.26 1,339,842 +9.06(+1.44%)
Nov 15, 2021 632.40 635.05 627.85 628.20 831,579 -2.87(-0.45%)
Nov 12, 2021 628.75 635.50 625.71 631.07 894,002 +3.75(+0.60%)
Nov 11, 2021 623.84 628.07 621.36 627.33 692,152 +4.59(+0.74%)
Nov 10, 2021 611.64 622.74 1,126,478 +8.23(+1.34%)
Nov 09, 2021 619.65 620.51 610.96 614.51 933,115 -5.85(-0.94%)
Nov 08, 2021 617.40 622.18 611.37 620.36 1,178,677 +7.62(+1.24%)
Nov 05, 2021 610.14 617.70 595.51 612.74 2,711,190 -22.81(-3.59%)
Nov 04, 2021 638.47 639.29 626.40 635.55 1,405,322 -2.59(-0.41%)
Nov 03, 2021 632.31 638.35 624.26 638.14 1,224,705 +6.13(+0.97%)
Nov 02, 2021 633.66 639.13 628.63 632.01 1,385,672 +1.09(+0.17%)
Nov 01, 2021 628.19 631.69 623.71 630.92 1,593,045 +2.02(+0.32%)
Oct 29, 2021 617.58 629.93 612.89 628.90 1,551,937 +12.91(+2.10%)
Oct 28, 2021 610.95 623.23 607.47 615.99 1,288,540 +7.73(+1.27%)
Oct 27, 2021 612.74 621.87 605.12 608.26 1,853,318 +3.92(+0.65%)
Oct 26, 2021 605.65 604.34 1,058,923 +0.59(+0.10%)
Oct 25, 2021 607.97 607.97 598.54 603.75 958,175 -4.18(-0.69%)
Oct 22, 2021 604.92 608.03 601.07 607.93 743,576 +3.53(+0.58%)
Oct 21, 2021 606.91 607.97 593.64 604.41 965,583 +2.79(+0.46%)
Oct 20, 2021 605.77 605.86 596.06 601.62 1,068,004 +13.41(+2.28%)
Oct 19, 2021 587.11 593.08 585.74 588.20 770,766 +4.04(+0.69%)
Oct 18, 2021 579.72 587.00 577.17 584.16 1,543,255 +5.60(+0.97%)
Oct 15, 2021 576.34 579.97 574.16 578.56 880,493 +5.01(+0.87%)
Oct 14, 2021 573.84 580.71 571.48 573.55 851,365 +3.77(+0.66%)
Oct 13, 2021 575.24 579.64 567.21 569.79 1,231,186 -2.34(-0.41%)
Oct 12, 2021 578.17 579.15 566.21 572.12 1,018,717 -2.73(-0.48%)
Oct 11, 2021 577.38 582.88 574.65 574.85 680,449 -5.23(-0.90%)
Oct 08, 2021 581.43 585.68 576.58 580.08 857,044 +0.41(+0.07%)
Oct 07, 2021 576.12 585.24 571.81 579.67 1,034,618 +7.86(+1.37%)
Oct 06, 2021 563.77 572.21 562.19 571.81 1,141,011 +3.70(+0.65%)
Oct 05, 2021 567.27 578.10 565.42 568.12 1,393,671 +2.86(+0.51%)
Oct 04, 2021 567.79 570.74 558.91 565.26 1,332,428 -3.70(-0.65%)
Oct 01, 2021 566.82 572.41 548.38 568.95 1,668,612 +1.38(+0.24%)
Sep 30, 2021 579.02 584.84 567.23 567.57 1,520,821 -8.22(-1.43%)
Sep 29, 2021 577.18 582.09 574.20 575.79 1,047,809 +3.13(+0.55%)
Sep 28, 2021 581.51 584.72 566.41 572.66 1,761,769 -18.10(-3.06%)
Sep 27, 2021 599.54 601.53 579.99 590.76 1,720,112 -15.01(-2.48%)
Sep 24, 2021 607.38 612.87 601.86 605.77 1,309,517 +1.54(+0.25%)
Sep 23, 2021 603.11 610.09 599.19 604.23 1,186,792 +1.59(+0.26%)
Sep 22, 2021 597.56 606.17 591.44 602.64 1,707,943 +9.53(+1.61%)
Sep 21, 2021 589.59 598.79 585.12 593.11 1,373,489 +6.79(+1.16%)
Sep 20, 2021 588.79 598.23 581.15 586.32 2,692,045 -6.56(-1.11%)
Sep 17, 2021 593.13 605.29 572.21 592.87 5,320,038 +36.12(+6.49%)
Sep 16, 2021 558.41 559.09 551.64 556.75 1,060,381 -2.50(-0.45%)
Sep 15, 2021 555.77 562.37 553.38 559.26 1,249,651 +0.56(+0.10%)
Sep 14, 2021 559.49 562.41 556.69 558.70 790,636 +3.51(+0.63%)
Sep 13, 2021 569.31 571.25 545.31 555.19 1,382,207 -12.74(-2.24%)
Sep 10, 2021 567.55 571.58 565.19 567.93 1,065,232 +3.16(+0.56%)
Sep 09, 2021 569.89 571.58 563.06 564.77 1,130,567 -3.77(-0.66%)
Sep 08, 2021 564.79 569.23 562.19 568.55 952,883 +3.39(+0.60%)
Sep 07, 2021 564.00 565.44 554.52 565.16 1,250,694 +1.05(+0.19%)
Sep 03, 2021 558.99 564.79 556.58 564.11 831,405 +2.62(+0.47%)
Sep 02, 2021 557.46 567.65 556.01 561.49 1,145,275 +3.72(+0.67%)
Sep 01, 2021 548.89 559.36 548.02 557.76 1,070,444 +6.72(+1.22%)
Aug 31, 2021 555.89 555.98 544.75 551.04 1,296,289 -3.55(-0.64%)
Aug 30, 2021 545.13 554.82 544.17 554.60 879,519 +9.95(+1.83%)
Aug 27, 2021 550.77 553.69 543.62 544.65 852,142 -4.23(-0.77%)
Aug 26, 2021 546.13 550.15 541.30 548.88 770,327 +4.66(+0.86%)
Aug 25, 2021 548.69 549.28 540.33 544.22 970,011 -2.39(-0.44%)
Aug 24, 2021 550.43 550.43 544.43 546.61 882,333 -2.11(-0.38%)
Aug 23, 2021 553.77 556.75 547.62 548.72 1,284,181 -2.37(-0.43%)
Aug 20, 2021 548.39 554.06 546.54 551.09 967,834 +3.10(+0.57%)
Aug 19, 2021 540.21 550.37 538.56 547.99 840,854 +7.17(+1.33%)
Aug 18, 2021 550.07 552.08 540.49 540.83 919,641 -11.57(-2.09%)
Aug 17, 2021 550.07 553.66 548.23 552.39 836,252 +1.84(+0.33%)
Aug 16, 2021 542.56 550.63 538.90 550.56 1,149,469 +9.75(+1.80%)
Aug 13, 2021 538.14 540.86 536.83 540.80 612,646 +2.61(+0.49%)
Aug 12, 2021 532.86 539.32 532.18 538.19 607,461 +4.72(+0.88%)
Aug 11, 2021 536.64 540.13 530.27 533.48 905,326 -3.09(-0.58%)
Aug 10, 2021 536.97 542.75 535.42 536.57 909,558 -0.78(-0.15%)
Aug 09, 2021 540.00 542.21 535.33 537.35 867,827 +2.94(+0.55%)
Aug 06, 2021 535.49 538.18 529.82 534.41 815,529 -4.12(-0.77%)
Aug 05, 2021 537.16 539.28 532.93 538.53 786,671 +3.44(+0.64%)
Aug 04, 2021 535.08 537.49 531.64 535.09 860,652 +1.88(+0.35%)
Aug 03, 2021 530.48 534.63 528.55 533.21 940,720 +3.29(+0.62%)
Aug 02, 2021 538.26 540.53 528.13 529.92 1,155,517 -6.29(-1.17%)
Jul 30, 2021 531.12 539.47 527.64 536.21 1,422,842 +6.20(+1.17%)
Jul 29, 2021 527.79 531.64 526.22 530.01 1,007,933 +5.46(+1.04%)
Jul 28, 2021 514.35 525.45 512.37 524.55 1,826,203 -2.00(-0.38%)
Jul 27, 2021 524.64 530.74 523.85 526.55 1,099,235 +1.15(+0.22%)
Jul 26, 2021 525.02 529.25 521.69 525.39 880,717 -3.12(-0.59%)
Jul 23, 2021 523.50 529.40 521.76 528.51 1,012,260 +7.70(+1.48%)
Jul 22, 2021 516.05 522.10 515.00 520.81 874,529 +10.17(+1.99%)
Jul 21, 2021 519.29 519.29 503.59 510.64 1,120,936 -8.26(-1.59%)
Jul 20, 2021 518.18 525.82 516.39 518.90 1,153,543 +0.95(+0.18%)
Jul 19, 2021 513.38 519.02 512.59 517.95 1,326,620 +1.82(+0.35%)
Jul 16, 2021 511.13 517.83 510.26 516.13 1,088,578 +5.27(+1.03%)
Jul 15, 2021 506.34 512.19 505.81 510.86 1,082,405 +3.67(+0.72%)
Jul 14, 2021 512.92 513.25 505.88 507.18 870,027 -3.50(-0.68%)
Jul 13, 2021 510.28 514.26 508.67 510.68 1,199,039 -0.39(-0.08%)
Jul 12, 2021 516.03 517.26 509.32 511.07 1,437,761 -2.55(-0.50%)
Jul 09, 2021 515.42 516.29 510.97 513.62 1,192,591 -1.34(-0.26%)
Jul 08, 2021 508.39 517.16 507.87 514.96 1,393,788 -4.08(-0.79%)
Jul 07, 2021 516.32 520.57 513.43 519.04 1,443,633 +5.62(+1.09%)
Jul 06, 2021 512.04 514.81 509.67 513.42 1,297,810 +3.71(+0.73%)
Jul 02, 2021 505.33 511.01 503.86 509.71 930,084 +3.76(+0.74%)
Jul 01, 2021 502.28 505.98 499.72 505.94 1,137,337 +5.02(+1.00%)
Jun 30, 2021 503.93 505.27 499.75 500.92 1,017,187 -3.74(-0.74%)
Jun 29, 2021 501.25 507.00 497.23 504.66 1,359,458 +3.12(+0.62%)
Jun 28, 2021 490.20 502.18 488.55 501.54 1,459,932 +12.14(+2.48%)
Jun 25, 2021 491.51 494.20 487.73 489.40 4,709,273 -2.47(-0.50%)
Jun 24, 2021 491.51 494.92 490.07 491.87 1,336,150 +1.33(+0.27%)
Jun 23, 2021 487.43 490.68 485.70 490.54 1,367,672 +1.80(+0.37%)
Jun 22, 2021 480.91 488.93 479.57 488.74 1,853,702 +8.59(+1.79%)
Jun 21, 2021 480.81 483.57 473.36 480.15 1,119,152 +1.08(+0.23%)
Jun 18, 2021 481.21 484.62 477.06 479.07 2,337,785 -3.58(-0.74%)
Jun 17, 2021 465.54 485.88 464.75 482.66 2,253,239 +17.53(+3.77%)
Jun 16, 2021 464.76 473.96 462.65 465.12 1,703,712 -1.65(-0.35%)
Jun 15, 2021 469.42 470.11 464.30 466.77 1,269,697 +0.01(+0.00%)
Jun 14, 2021 461.43 467.62 460.13 466.76 1,463,046 +5.14(+1.11%)
Jun 11, 2021 460.55 462.36 457.65 461.62 1,949,956 +0.24(+0.05%)
Jun 10, 2021 445.38 462.16 444.40 461.38 2,700,152 +16.57(+3.73%)
Jun 09, 2021 441.27 446.49 439.13 444.81 1,809,440 +7.16(+1.63%)
Jun 08, 2021 438.41 440.63 435.39 437.65 2,841,096 -3.42(-0.78%)
Jun 07, 2021 445.89 446.74 440.09 441.07 2,803,270 -4.28(-0.96%)
Jun 04, 2021 445.56 449.05 441.75 445.35 1,744,489 +3.40(+0.77%)
Jun 03, 2021 444.18 448.06 440.63 441.95 2,414,488 -3.85(-0.86%)
Jun 02, 2021 444.31 449.04 443.14 445.80 2,373,209 +2.18(+0.49%)
Jun 01, 2021 463.45 467.33 442.92 443.61 4,654,309 -22.32(-4.79%)
May 28, 2021 468.16 477.04 465.84 465.93 1,630,568 -2.96(-0.63%)
May 27, 2021 456.18 469.05 456.18 468.89 4,117,937 +12.69(+2.78%)
May 26, 2021 458.58 460.97 453.78 456.20 2,159,008 -4.30(-0.93%)
May 25, 2021 461.76 462.89 458.07 460.50 1,604,938 +1.55(+0.34%)
May 24, 2021 461.83 463.03 458.21 458.95 1,203,974 +0.12(+0.03%)
May 21, 2021 464.05 468.27 458.57 458.83 1,426,154 -2.93(-0.63%)
May 20, 2021 454.22 464.11 454.22 461.76 1,190,289 +8.28(+1.83%)
May 19, 2021 448.47 454.64 446.17 453.48 1,145,394 +2.32(+0.51%)
May 18, 2021 447.29 455.55 445.11 451.16 1,915,013 +1.68(+0.37%)
May 17, 2021 457.37 457.94 448.39 449.48 1,099,587 -6.10(-1.34%)
May 14, 2021 454.40 457.89 451.46 455.58 1,017,478 +2.13(+0.47%)
May 13, 2021 453.59 455.49 450.12 453.45 1,249,851 +2.12(+0.47%)
May 12, 2021 454.22 460.48 450.61 451.32 1,465,694 -9.15(-1.99%)
May 11, 2021 454.51 460.61 452.04 460.48 1,580,753 +0.53(+0.11%)
May 10, 2021 464.46 464.89 458.89 459.95 1,514,173 -4.94(-1.06%)
May 07, 2021 469.84 475.35 464.35 464.89 1,453,274 -1.68(-0.36%)
May 06, 2021 465.48 467.00 458.80 466.57 1,542,631 +2.35(+0.51%)
May 05, 2021 465.04 469.90 461.29 464.22 1,598,118 +2.47(+0.54%)
May 04, 2021 460.41 462.23 456.14 461.75 1,716,308 -2.08(-0.45%)
May 03, 2021 468.20 469.54 461.61 463.83 1,593,447 -2.83(-0.61%)
Apr 30, 2021 461.93 471.56 461.47 466.66 2,110,733 +5.80(+1.26%)
Apr 29, 2021 474.00 476.13 458.09 460.86 3,384,975 -21.25(-4.41%)
Apr 28, 2021 485.84 487.86 481.37 482.11 1,154,181 -4.39(-0.90%)
Apr 27, 2021 491.83 492.75 486.39 486.50 985,782 -3.79(-0.77%)
Apr 26, 2021 485.35 492.48 482.89 490.29 1,684,352 +5.90(+1.22%)
Apr 23, 2021 481.72 486.64 480.49 484.38 1,220,068 +3.85(+0.80%)
Apr 22, 2021 475.88 485.11 475.25 480.53 1,095,554 +3.77(+0.79%)
Apr 21, 2021 480.57 482.22 472.86 476.76 1,322,417 -1.94(-0.40%)
Apr 20, 2021 484.00 486.28 478.21 478.70 1,475,766 -5.24(-1.08%)
Apr 19, 2021 486.28 490.99 482.39 483.94 1,690,109 -5.24(-1.07%)
Apr 16, 2021 494.30 495.21 487.18 489.18 2,610,328 -1.45(-0.30%)
Apr 15, 2021 481.32 494.27 480.32 490.62 2,397,709 +16.22(+3.42%)
Apr 14, 2021 480.32 489.45 469.85 474.41 1,757,853 -6.76(-1.40%)
Apr 13, 2021 474.95 484.00 474.42 481.17 1,851,403 +8.80(+1.86%)
Apr 12, 2021 474.50 477.56 470.95 472.36 1,171,415 -2.88(-0.61%)
Apr 09, 2021 468.88 475.50 467.47 475.24 1,156,283 +7.31(+1.56%)
Apr 08, 2021 468.27 472.18 466.22 467.93 1,349,672 +5.09(+1.10%)
Apr 07, 2021 463.45 467.24 458.94 462.84 1,815,607 -2.34(-0.50%)
Apr 06, 2021 464.39 469.41 460.07 465.18 1,159,392 +3.32(+0.72%)
Apr 05, 2021 456.73 463.90 456.73 461.86 1,521,140 +9.02(+1.99%)
Apr 01, 2021 457.75 458.61 452.62 452.83 1,000,802 -0.08(-0.02%)
Mar 31, 2021 452.62 457.34 449.56 452.91 1,575,546 +4.87(+1.09%)
Mar 30, 2021 451.57 454.87 447.31 448.04 1,459,329 -7.05(-1.55%)
Mar 29, 2021 453.02 457.45 446.81 455.09 1,941,817 -1.48(-0.32%)
Mar 26, 2021 441.22 457.13 438.90 456.56 1,764,201 +17.63(+4.02%)
Mar 25, 2021 441.41 441.41 431.33 438.93 1,693,557 -3.06(-0.69%)
Mar 24, 2021 447.06 451.28 441.61 441.99 1,559,561 -6.59(-1.47%)
Mar 23, 2021 450.66 454.65 447.08 448.58 1,165,216 -2.63(-0.58%)
Mar 22, 2021 441.63 452.92 439.73 451.21 1,442,747 +9.58(+2.17%)
Mar 19, 2021 443.76 446.96 441.39 441.63 2,713,714 -0.73(-0.17%)
Mar 18, 2021 437.62 450.07 435.00 442.36 2,143,132 +3.12(+0.71%)
Mar 17, 2021 439.45 442.51 436.87 439.25 1,890,625 -3.79(-0.86%)
Mar 16, 2021 451.83 452.26 438.64 443.04 2,420,798 -6.34(-1.41%)
Mar 15, 2021 444.02 451.73 442.36 449.38 1,714,859 +2.57(+0.58%)
Mar 12, 2021 451.26 453.39 443.84 446.81 1,590,291 -9.95(-2.18%)
Mar 11, 2021 446.32 459.45 444.35 456.76 2,638,643 +19.27(+4.40%)
Mar 10, 2021 451.27 456.02 437.13 437.49 2,781,976 -6.96(-1.57%)
Mar 09, 2021 446.32 457.29 444.06 444.45 2,886,386 +8.19(+1.88%)
Mar 08, 2021 441.97 450.38 435.86 436.26 1,585,061 -6.96(-1.57%)
Mar 05, 2021 441.37 445.18 429.98 443.22 2,771,742 +5.37(+1.23%)
Mar 04, 2021 442.44 448.24 435.41 437.85 2,528,842 -9.42(-2.11%)
Mar 03, 2021 458.44 461.20 447.02 447.28 2,016,508 -11.06(-2.41%)
Mar 02, 2021 456.24 463.49 454.34 458.33 1,732,396 +2.53(+0.55%)
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.