Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 468.15 477.03 465.83 465.92 1,630,601 -2.96(-0.63%)
May 27, 2021 456.17 469.04 456.17 468.88 4,118,020 +12.69(+2.78%)
May 26, 2021 458.57 460.96 453.77 456.19 2,159,052 -4.30(-0.93%)
May 25, 2021 461.76 462.88 458.06 460.49 1,604,971 +1.55(+0.34%)
May 24, 2021 461.83 463.02 458.20 458.94 1,203,999 +0.12(+0.03%)
May 21, 2021 464.04 468.26 458.56 458.82 1,426,183 -2.93(-0.63%)
May 20, 2021 454.21 464.10 454.21 461.75 1,190,314 +8.28(+1.83%)
May 19, 2021 448.46 454.64 446.16 453.47 1,145,418 +2.32(+0.51%)
May 18, 2021 447.28 455.54 445.10 451.15 1,915,052 +1.68(+0.37%)
May 17, 2021 457.36 457.93 448.38 449.47 1,099,610 -6.10(-1.34%)
May 14, 2021 454.39 457.89 451.45 455.57 1,017,498 +2.13(+0.47%)
May 13, 2021 453.58 455.48 450.11 453.44 1,249,876 +2.12(+0.47%)
May 12, 2021 454.21 460.47 450.60 451.32 1,465,724 -9.15(-1.99%)
May 11, 2021 454.50 460.61 452.03 460.47 1,580,786 +0.53(+0.11%)
May 10, 2021 464.45 464.88 458.88 459.94 1,514,203 -4.94(-1.06%)
May 07, 2021 469.83 475.34 464.34 464.88 1,453,304 -1.68(-0.36%)
May 06, 2021 465.47 467.00 458.79 466.56 1,542,662 +2.35(+0.51%)
May 05, 2021 465.03 469.89 461.28 464.21 1,598,151 +2.47(+0.54%)
May 04, 2021 460.40 462.22 456.13 461.74 1,716,343 -2.08(-0.45%)
May 03, 2021 468.19 469.53 461.60 463.82 1,593,479 -2.83(-0.61%)
Apr 30, 2021 461.93 471.55 461.46 466.65 2,110,776 +5.80(+1.26%)
Apr 29, 2021 473.99 476.13 458.08 460.85 3,385,044 -21.25(-4.41%)
Apr 28, 2021 485.83 487.85 481.36 482.10 1,154,205 -4.39(-0.90%)
Apr 27, 2021 491.82 492.74 486.38 486.49 985,802 -3.79(-0.77%)
Apr 26, 2021 485.33 492.47 482.88 490.28 1,684,387 +5.90(+1.22%)
Apr 23, 2021 481.71 486.63 480.48 484.37 1,220,092 +3.85(+0.80%)
Apr 22, 2021 475.87 485.10 475.24 480.52 1,095,576 +3.77(+0.79%)
Apr 21, 2021 480.56 482.21 472.85 476.75 1,322,444 -1.94(-0.40%)
Apr 20, 2021 483.99 486.27 478.20 478.69 1,475,796 -5.24(-1.08%)
Apr 19, 2021 486.27 490.98 482.38 483.93 1,690,143 -5.24(-1.07%)
Apr 16, 2021 494.29 495.20 487.17 489.17 2,610,381 -1.45(-0.30%)
Apr 15, 2021 481.31 494.26 480.31 490.62 2,397,758 +16.22(+3.42%)
Apr 14, 2021 480.31 489.44 469.84 474.40 1,757,888 -6.76(-1.40%)
Apr 13, 2021 474.94 483.99 474.41 481.16 1,851,441 +8.80(+1.86%)
Apr 12, 2021 474.49 477.55 470.95 472.36 1,171,439 -2.88(-0.61%)
Apr 09, 2021 468.87 475.49 467.46 475.23 1,156,307 +7.31(+1.56%)
Apr 08, 2021 468.26 472.17 466.21 467.92 1,349,699 +5.09(+1.10%)
Apr 07, 2021 463.44 467.23 458.93 462.83 1,815,644 -2.34(-0.50%)
Apr 06, 2021 464.39 469.40 460.06 465.17 1,159,415 +3.32(+0.72%)
Apr 05, 2021 456.73 463.89 456.73 461.85 1,521,171 +9.02(+1.99%)
Apr 01, 2021 457.74 458.60 452.62 452.82 1,000,822 -0.08(-0.02%)
Mar 31, 2021 452.61 457.33 449.55 452.90 1,575,578 +4.87(+1.09%)
Mar 30, 2021 451.56 454.86 447.30 448.03 1,459,359 -7.05(-1.55%)
Mar 29, 2021 453.01 457.44 446.80 455.08 1,941,857 -1.48(-0.32%)
Mar 26, 2021 441.21 457.12 438.89 456.56 1,764,237 +17.63(+4.02%)
Mar 25, 2021 441.40 441.40 431.32 438.92 1,693,592 -3.06(-0.69%)
Mar 24, 2021 447.05 451.27 441.60 441.98 1,559,593 -6.59(-1.47%)
Mar 23, 2021 450.65 454.64 447.07 448.57 1,165,240 -2.63(-0.58%)
Mar 22, 2021 441.62 452.91 439.73 451.20 1,442,776 +9.58(+2.17%)
Mar 19, 2021 443.75 446.95 441.38 441.62 2,713,769 -0.73(-0.17%)
Mar 18, 2021 437.61 450.07 434.99 442.36 2,143,176 +3.12(+0.71%)
Mar 17, 2021 439.44 442.50 436.86 439.24 1,890,664 -3.79(-0.86%)
Mar 16, 2021 451.82 452.25 438.63 443.03 2,420,847 -6.34(-1.41%)
Mar 15, 2021 444.01 451.72 442.36 449.37 1,714,894 +2.57(+0.58%)
Mar 12, 2021 451.25 453.38 443.83 446.80 1,590,323 -9.95(-2.18%)
Mar 11, 2021 446.31 459.44 444.34 456.75 2,638,696 +19.27(+4.41%)
Mar 10, 2021 451.26 456.01 437.12 437.48 2,782,032 -6.96(-1.57%)
Mar 09, 2021 446.31 457.28 444.05 444.44 2,886,444 +8.19(+1.88%)
Mar 08, 2021 441.96 450.37 435.85 436.25 1,585,093 -6.96(-1.57%)
Mar 05, 2021 441.36 445.17 429.97 443.21 2,771,798 +5.37(+1.23%)
Mar 04, 2021 442.43 448.23 435.40 437.85 2,528,893 -9.42(-2.11%)
Mar 03, 2021 458.44 461.19 447.01 447.27 2,016,548 -11.06(-2.41%)
Mar 02, 2021 456.23 463.48 454.33 458.33 1,732,431 +2.53(+0.55%)
Mar 01, 2021 450.47 456.83 450.22 455.80 1,319,621 +9.40(+2.11%)
Feb 26, 2021 451.00 452.18 445.15 446.39 2,170,776 -1.38(-0.31%)
Feb 25, 2021 454.00 454.25 444.87 447.77 2,165,672 -5.15(-1.14%)
Feb 24, 2021 466.97 469.48 450.88 452.92 2,446,774 -2.13(-0.47%)
Feb 23, 2021 455.04 457.61 449.34 455.05 2,072,321 -4.43(-0.96%)
Feb 22, 2021 470.88 472.35 457.98 459.49 2,144,795 -15.45(-3.25%)
Feb 19, 2021 485.13 485.89 474.14 474.94 1,933,735 -9.86(-2.03%)
Feb 18, 2021 493.77 495.46 484.33 484.80 1,477,876 -9.58(-1.94%)
Feb 17, 2021 493.50 501.42 490.04 494.38 1,015,088 -1.61(-0.32%)
Feb 16, 2021 505.82 509.40 494.24 495.99 1,479,434 -7.69(-1.53%)
Feb 12, 2021 490.11 507.09 489.70 503.67 1,777,254 +13.67(+2.79%)
Feb 11, 2021 484.17 490.47 480.14 490.00 1,035,606 +9.10(+1.89%)
Feb 10, 2021 490.19 490.19 479.85 480.91 1,691,649 -4.38(-0.90%)
Feb 09, 2021 491.23 495.90 484.30 485.29 1,464,451 -6.41(-1.30%)
Feb 08, 2021 492.93 498.04 489.20 491.70 1,430,554 +3.17(+0.65%)
Feb 05, 2021 487.50 490.32 483.07 488.53 1,692,661 +3.57(+0.74%)
Feb 04, 2021 496.12 498.93 483.67 484.96 2,945,588 -11.17(-2.25%)
Feb 03, 2021 514.55 515.32 495.21 496.12 1,718,954 -18.16(-3.53%)
Feb 02, 2021 515.73 521.42 513.77 514.28 1,514,416 +3.03(+0.59%)
Feb 01, 2021 512.61 522.28 507.81 511.25 2,097,625 +5.72(+1.13%)
Jan 29, 2021 490.18 509.47 486.61 505.53 2,607,654 +13.11(+2.66%)
Jan 28, 2021 487.31 499.22 485.65 492.41 1,633,057 +13.88(+2.90%)
Jan 27, 2021 496.12 496.90 475.26 478.53 2,525,312 -25.14(-4.99%)
Jan 26, 2021 511.98 513.92 503.05 503.67 1,011,751 -10.91(-2.12%)
Jan 25, 2021 514.28 517.73 511.40 514.58 1,522,116 +4.19(+0.82%)
Jan 22, 2021 507.52 512.88 505.83 510.39 1,952,489 +2.22(+0.44%)
Jan 21, 2021 511.58 515.74 507.82 508.16 1,526,736 -3.45(-0.67%)
Jan 20, 2021 505.49 515.50 505.24 511.62 1,267,443 +8.39(+1.67%)
Jan 19, 2021 505.82 509.76 498.98 503.23 1,773,191 +4.21(+0.84%)
Jan 15, 2021 493.26 507.32 492.93 499.02 1,908,327 +6.18(+1.25%)
Jan 14, 2021 497.89 503.17 492.00 492.84 1,438,507 -4.76(-0.96%)
Jan 13, 2021 495.90 500.86 495.68 497.60 1,421,858 +2.92(+0.59%)
Jan 12, 2021 508.07 511.48 491.88 494.69 2,055,235 -14.46(-2.84%)
Jan 11, 2021 504.82 514.40 504.79 509.15 1,683,419 +1.04(+0.20%)
Jan 08, 2021 505.70 514.75 498.93 508.11 2,240,044 +11.87(+2.39%)
Jan 07, 2021 485.90 501.35 484.00 496.23 2,161,636 +15.00(+3.12%)
Jan 06, 2021 467.44 485.95 466.38 481.24 2,129,692 +7.43(+1.57%)
Jan 05, 2021 468.13 478.94 467.13 473.81 2,063,594 +5.85(+1.25%)
Jan 04, 2021 465.21 472.48 458.38 467.96 2,238,709 +5.99(+1.30%)
Dec 31, 2020 461.97 461.97 461.97 720,674 +4.02(+0.88%)
Dec 30, 2020 461.51 462.78 457.70 457.95 720,674 -1.12(-0.24%)
Dec 29, 2020 462.18 462.51 456.98 459.07 809,870 +2.11(+0.46%)
Dec 28, 2020 458.30 459.70 453.61 456.96 742,552 +2.62(+0.58%)
Dec 24, 2020 453.65 458.43 452.67 454.34 445,649 -0.25(-0.05%)
Dec 23, 2020 464.00 465.54 454.59 454.59 1,251,252 -6.80(-1.47%)
Dec 22, 2020 458.57 461.58 455.74 461.39 1,052,576 +2.30(+0.50%)
Dec 21, 2020 458.52 462.46 450.28 459.09 1,292,800 -3.77(-0.81%)
Dec 18, 2020 458.95 465.31 451.68 462.86 3,407,504 +1.73(+0.37%)
Dec 17, 2020 454.61 461.18 454.39 461.13 1,780,413 +7.09(+1.56%)
Dec 16, 2020 462.52 464.63 453.83 454.04 2,075,401 -13.08(-2.80%)
Dec 15, 2020 465.94 469.60 461.43 467.12 1,138,589 +3.82(+0.82%)
Dec 14, 2020 467.55 473.53 462.22 463.31 1,759,791 -4.01(-0.86%)
Dec 11, 2020 463.95 467.82 461.02 467.31 1,203,008 +2.63(+0.57%)
Dec 10, 2020 459.04 468.91 458.00 464.68 1,577,440 +7.30(+1.60%)
Dec 09, 2020 473.37 473.37 454.90 457.39 2,438,171 -12.49(-2.66%)
Dec 08, 2020 468.80 475.40 468.80 469.88 1,446,207 +1.08(+0.23%)
Dec 07, 2020 469.74 473.96 466.93 468.80 1,274,232 -1.72(-0.36%)
Dec 04, 2020 472.34 474.58 465.18 470.51 1,664,299 -2.56(-0.54%)
Dec 03, 2020 475.85 477.29 467.58 473.07 1,501,039 -1.68(-0.35%)
Dec 02, 2020 472.35 478.03 465.54 474.75 2,020,918 +7.72(+1.65%)
Dec 01, 2020 465.93 471.67 461.27 467.02 3,068,492 +6.07(+1.32%)
Nov 30, 2020 453.12 462.55 451.06 460.96 2,579,335 +11.48(+2.55%)
Nov 27, 2020 449.56 450.67 438.18 449.48 907,451 +4.91(+1.10%)
Nov 25, 2020 434.69 445.79 434.39 444.57 2,673,329 +8.81(+2.02%)
Nov 24, 2020 440.46 441.67 432.00 435.76 2,857,210 -6.41(-1.45%)
Nov 23, 2020 450.57 451.98 437.94 442.17 2,270,901 -4.97(-1.11%)
Nov 20, 2020 448.86 453.32 445.86 447.14 1,885,109 -2.04(-0.45%)
Nov 19, 2020 454.96 455.72 446.16 449.18 2,110,807 -1.07(-0.24%)
Nov 18, 2020 475.76 477.27 447.83 450.25 3,558,012 -24.61(-5.18%)
Nov 17, 2020 474.95 479.74 473.00 474.86 1,560,075 -1.97(-0.41%)
Nov 16, 2020 491.44 491.44 475.98 476.83 1,751,800 -7.53(-1.56%)
Nov 13, 2020 488.73 490.08 481.87 484.36 1,171,031 +2.01(+0.42%)
Nov 12, 2020 480.80 493.72 478.72 482.35 1,476,603 +2.54(+0.53%)
Nov 11, 2020 467.98 484.32 465.01 479.81 1,934,534 +15.28(+3.29%)
Nov 10, 2020 476.21 479.79 458.00 464.54 3,405,844 -16.26(-3.38%)
Nov 09, 2020 517.27 518.48 480.12 480.79 4,227,907 -42.30(-8.09%)
Nov 06, 2020 514.09 527.96 510.05 523.10 1,379,031 +12.79(+2.51%)
Nov 05, 2020 520.46 525.29 507.32 510.31 1,537,043 +3.76(+0.74%)
Nov 04, 2020 495.67 513.52 494.90 506.55 2,320,213 +19.30(+3.96%)
Nov 03, 2020 486.77 497.39 484.66 487.25 1,725,258 +10.86(+2.28%)
Nov 02, 2020 474.66 485.09 473.42 476.39 1,670,475 +7.37(+1.57%)
Oct 30, 2020 465.00 471.36 461.47 469.03 1,262,725 +1.23(+0.26%)
Oct 29, 2020 475.50 475.82 467.03 467.80 1,341,726 -4.79(-1.01%)
Oct 28, 2020 478.18 482.02 471.61 472.59 1,687,871 -12.48(-2.57%)
Oct 27, 2020 480.80 486.46 479.90 485.07 1,343,723 +6.81(+1.42%)
Oct 26, 2020 470.96 478.44 470.89 478.26 1,322,318 +2.24(+0.47%)
Oct 23, 2020 476.84 479.52 469.39 476.02 1,174,562 -1.80(-0.38%)
Oct 22, 2020 467.61 480.80 466.04 477.82 1,467,322 +13.12(+2.82%)
Oct 21, 2020 470.89 474.85 458.41 464.70 2,232,091 +3.47(+0.75%)
Oct 20, 2020 457.28 466.31 457.18 461.24 1,091,516 +3.94(+0.86%)
Oct 19, 2020 464.81 467.18 454.82 457.30 1,259,741 -7.24(-1.56%)
Oct 16, 2020 464.15 469.74 463.45 464.54 1,079,540 +4.00(+0.87%)
Oct 15, 2020 457.97 461.97 454.40 460.54 944,793 -2.43(-0.52%)
Oct 14, 2020 462.97 468.35 460.28 462.97 859,607 -0.52(-0.11%)
Oct 13, 2020 462.85 466.79 461.98 463.49 924,446 +0.80(+0.17%)
Oct 12, 2020 461.75 467.24 458.51 462.68 935,247 +2.00(+0.43%)
Oct 09, 2020 453.43 461.37 451.35 460.68 1,075,303 +11.06(+2.46%)
Oct 08, 2020 450.82 450.82 443.30 449.62 838,656 +1.17(+0.26%)
Oct 07, 2020 444.01 452.01 444.01 448.45 1,021,763 +6.41(+1.45%)
Oct 06, 2020 447.95 448.09 441.42 442.03 1,208,522 -4.74(-1.06%)
Oct 05, 2020 436.19 447.84 436.19 446.77 1,159,169 +15.48(+3.59%)
Oct 02, 2020 430.45 437.98 429.26 431.30 957,282 -3.11(-0.72%)
Oct 01, 2020 442.11 448.77 432.34 434.41 1,464,953 -3.29(-0.75%)
Sep 30, 2020 432.82 440.95 431.31 437.70 1,529,606 +7.12(+1.65%)
Sep 29, 2020 427.04 432.52 426.28 430.58 919,907 +5.90(+1.39%)
Sep 28, 2020 422.82 427.39 420.37 424.68 1,120,386 +6.05(+1.44%)
Sep 25, 2020 412.17 421.12 409.23 418.64 1,122,612 +4.11(+0.99%)
Sep 24, 2020 415.86 417.47 411.98 414.52 912,599 -2.60(-0.62%)
Sep 23, 2020 427.04 428.02 416.56 417.12 974,967 -9.40(-2.20%)
Sep 22, 2020 420.23 427.58 418.47 426.52 1,178,778 +4.73(+1.12%)
Sep 21, 2020 421.07 422.54 411.88 421.79 1,294,411 -3.55(-0.83%)
Sep 18, 2020 423.05 430.09 422.39 425.34 1,752,865 -3.85(-0.90%)
Sep 17, 2020 427.43 434.46 425.32 429.18 1,315,650 -0.94(-0.22%)
Sep 16, 2020 434.99 436.96 428.88 430.13 1,858,769 -1.21(-0.28%)
Sep 15, 2020 431.87 433.69 429.40 431.34 1,303,854 +0.99(+0.23%)
Sep 14, 2020 431.67 436.04 429.27 430.34 1,061,509 +3.16(+0.74%)
Sep 11, 2020 421.70 430.02 421.10 427.18 1,759,311 +11.30(+2.72%)
Sep 10, 2020 419.84 425.41 414.08 415.89 1,554,818 +1.40(+0.34%)
Sep 09, 2020 406.82 418.60 406.14 414.49 1,681,323 +12.90(+3.21%)
Sep 08, 2020 404.25 405.07 397.56 401.59 1,529,251 -4.64(-1.14%)
Sep 04, 2020 415.79 416.12 397.39 406.23 2,209,534 -9.60(-2.31%)
Sep 03, 2020 434.10 434.91 410.69 415.83 1,900,333 -21.19(-4.85%)
Sep 02, 2020 430.52 437.91 426.18 437.02 1,232,937 +7.26(+1.69%)
Sep 01, 2020 428.19 431.76 426.61 429.76 1,503,821 +4.71(+1.11%)
Aug 31, 2020 421.59 429.48 421.02 425.05 1,572,051 +4.46(+1.06%)
Aug 28, 2020 416.15 420.84 411.37 420.59 1,337,246 +3.91(+0.94%)
Aug 27, 2020 405.55 419.94 398.98 416.68 2,111,311 -5.07(-1.20%)
Aug 26, 2020 417.57 423.72 416.79 421.75 954,690 +3.33(+0.80%)
Aug 25, 2020 416.31 419.57 414.47 418.42 972,507 +2.51(+0.60%)
Aug 24, 2020 425.62 428.42 412.64 415.92 1,212,157 -8.73(-2.06%)
Aug 21, 2020 419.02 425.99 417.16 424.64 1,313,327 +6.40(+1.53%)
Aug 20, 2020 415.99 419.21 414.75 418.24 937,284 +1.48(+0.35%)
Aug 19, 2020 415.43 419.52 412.01 416.77 1,241,498 +3.29(+0.80%)
Aug 18, 2020 413.88 416.06 412.52 413.48 1,046,882 +0.50(+0.12%)
Aug 17, 2020 412.19 415.90 410.80 412.98 1,237,097 +3.01(+0.73%)
Aug 14, 2020 410.91 412.66 406.98 409.97 906,400 -2.81(-0.68%)
Aug 13, 2020 408.25 413.82 408.25 412.79 1,090,524 +0.43(+0.10%)
Aug 12, 2020 405.15 414.21 403.51 412.36 1,070,258 +8.85(+2.19%)
Aug 11, 2020 405.62 406.40 397.55 403.51 1,350,104 -2.89(-0.71%)
Aug 10, 2020 410.32 411.41 404.53 406.40 1,217,247 -4.13(-1.01%)
Aug 07, 2020 410.21 413.04 407.76 410.54 1,016,004 -1.39(-0.34%)
Aug 06, 2020 415.17 416.36 405.26 411.92 1,241,348 -4.13(-0.99%)
Aug 05, 2020 413.09 416.47 412.05 416.06 928,259 +4.14(+1.01%)
Aug 04, 2020 415.09 415.09 408.99 411.91 919,726 -3.34(-0.80%)
Aug 03, 2020 414.42 419.82 413.38 415.25 1,059,122 +5.09(+1.24%)
Jul 31, 2020 405.27 410.57 403.85 410.16 1,229,156 +3.36(+0.83%)
Jul 30, 2020 401.60 408.92 400.74 406.80 1,153,409 +1.29(+0.32%)
Jul 29, 2020 406.74 410.21 404.46 405.51 1,109,465 +1.88(+0.47%)
Jul 28, 2020 407.85 411.12 402.90 403.63 1,117,258 -6.02(-1.47%)
Jul 27, 2020 400.70 412.71 400.65 409.65 1,324,932 +7.00(+1.74%)
Jul 24, 2020 399.68 403.56 395.50 402.66 1,335,833 -4.06(-1.00%)
Jul 23, 2020 414.31 416.09 405.36 406.72 1,536,466 -0.28(-0.07%)
Jul 22, 2020 406.09 417.13 402.78 407.00 2,305,206 +7.60(+1.90%)
Jul 21, 2020 401.72 405.94 398.40 399.40 1,500,742 +0.12(+0.03%)
Jul 20, 2020 394.26 401.49 393.55 399.28 1,525,185 +7.50(+1.91%)
Jul 17, 2020 390.21 394.85 387.13 391.78 1,217,752 +2.95(+0.76%)
Jul 16, 2020 389.33 389.91 384.38 388.83 1,011,916 -0.28(-0.07%)
Jul 15, 2020 389.10 390.63 384.30 389.10 1,147,689 +5.19(+1.35%)
Jul 14, 2020 375.46 384.78 371.70 383.91 877,209 +8.45(+2.25%)
Jul 13, 2020 381.14 386.82 375.00 375.46 1,062,576 -3.61(-0.95%)
Jul 10, 2020 385.21 387.99 378.24 379.07 992,590 -5.05(-1.32%)
Jul 09, 2020 382.04 387.80 380.03 384.12 928,655 +1.03(+0.27%)
Jul 08, 2020 381.02 391.38 379.03 383.09 1,470,251 +6.32(+1.68%)
Jul 07, 2020 377.64 382.21 376.20 376.77 1,380,983 -2.00(-0.53%)
Jul 06, 2020 366.87 383.03 366.62 378.77 1,876,389 +16.23(+4.48%)
Jul 02, 2020 358.73 366.43 358.69 362.54 1,138,122 +6.06(+1.70%)
Jul 01, 2020 360.43 360.43 353.73 356.48 1,614,994 -2.55(-0.71%)
Jun 30, 2020 347.25 360.64 346.39 359.02 1,726,088 +11.44(+3.29%)
Jun 29, 2020 350.20 350.20 345.84 347.59 966,134 -0.15(-0.04%)
Jun 26, 2020 349.27 352.44 345.07 347.74 1,671,709 -0.80(-0.23%)
Jun 25, 2020 344.60 348.95 340.05 348.54 1,306,890 +3.77(+1.09%)
Jun 24, 2020 352.23 352.45 343.08 344.77 1,910,214 -8.78(-2.48%)
Jun 23, 2020 351.75 354.72 349.80 353.55 1,696,144 +4.62(+1.32%)
Jun 22, 2020 349.33 350.33 345.40 348.94 1,148,632 -0.56(-0.16%)
Jun 19, 2020 351.23 351.75 344.97 349.50 2,348,003 +5.24(+1.52%)
Jun 18, 2020 345.56 348.87 343.82 344.26 1,140,299 -2.39(-0.69%)
Jun 17, 2020 346.80 349.75 344.07 346.65 1,314,594 +2.61(+0.76%)
Jun 16, 2020 343.70 345.42 338.33 344.04 1,563,445 +6.34(+1.88%)
Jun 15, 2020 330.79 339.67 330.79 337.70 1,647,153 +1.05(+0.31%)
Jun 12, 2020 339.38 342.17 327.54 336.65 1,537,076 +3.51(+1.05%)
Jun 11, 2020 348.51 349.12 332.38 333.14 1,664,030 -16.20(-4.64%)
Jun 10, 2020 345.95 351.13 344.44 349.34 1,151,922 +5.10(+1.48%)
Jun 09, 2020 346.65 348.74 343.42 344.24 1,688,824 -2.21(-0.64%)
Jun 08, 2020 346.93 350.33 344.66 346.45 1,327,860 -4.28(-1.22%)
Jun 05, 2020 344.74 352.93 342.18 350.73 1,728,954 +5.99(+1.74%)
Jun 04, 2020 340.55 346.36 340.55 344.74 1,780,939 +0.95(+0.28%)
Jun 03, 2020 347.97 349.13 342.00 343.79 1,221,661 -2.87(-0.83%)
Jun 02, 2020 345.89 347.36 343.28 346.66 1,178,013 +0.75(+0.22%)
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.