Thermo Fisher Scientific Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Sep 2023 |
USD |
533.62 |
537.785 |
532.05 |
533.62 |
533.62 |
-4.34 (-0.81%)
|
5,585 |
| 6 Sep 2023 |
USD |
537.96 |
541.1 |
537.8199 |
537.96 |
537.96 |
-7.15 (-1.31%)
|
684 |
| 5 Sep 2023 |
USD |
545.11 |
559.96 |
544.68 |
545.11 |
545.11 |
-12.89 (-2.31%)
|
1,370 |
| 1 Sep 2023 |
USD |
558 |
563.69 |
557.7841 |
558 |
558 |
-2.74 (-0.49%)
|
872 |
| 31 Aug 2023 |
USD |
560.74 |
562.89 |
559.5 |
560.74 |
560.74 |
+3.43 (+0.62%)
|
589 |
| 30 Aug 2023 |
USD |
557.31 |
561.71 |
555.92 |
557.31 |
557.31 |
+2.71 (+0.49%)
|
534 |
| 29 Aug 2023 |
USD |
554.6 |
555.635 |
546.24 |
554.6 |
554.6 |
+9.014 (+1.65%)
|
729 |
| 28 Aug 2023 |
USD |
545.5857 |
545.5857 |
543.615 |
545.5857 |
545.5857 |
+3.586 (+0.66%)
|
33 |
| 25 Aug 2023 |
USD |
542 |
542.92 |
536.4684 |
542 |
542 |
-1.667 (-0.31%)
|
56,723 |
| 24 Aug 2023 |
USD |
543.6674 |
549.63 |
543.4696 |
543.6674 |
543.6674 |
-1.833 (-0.34%)
|
48,095 |
| 23 Aug 2023 |
USD |
545.5 |
545.5 |
539.8 |
545.5 |
545.5 |
+17.78 (+3.37%)
|
1,833 |
| 22 Aug 2023 |
USD |
527.72 |
533.36 |
527.67 |
527.72 |
527.72 |
-5.723 (-1.07%)
|
1,237 |
| 21 Aug 2023 |
USD |
533.4432 |
536.56 |
531.148 |
533.4432 |
533.4432 |
+2.713 (+0.51%)
|
13,394 |
| 18 Aug 2023 |
USD |
530.73 |
533.75 |
528.695 |
530.73 |
530.73 |
-6.13 (-1.14%)
|
1,327 |
| 17 Aug 2023 |
USD |
536.86 |
536.86 |
529.19 |
536.86 |
536.86 |
+7.1 (+1.34%)
|
5,245 |
| 16 Aug 2023 |
USD |
529.76 |
530.43 |
527.65 |
529.76 |
529.76 |
-4.72 (-0.88%)
|
2,514 |
| 15 Aug 2023 |
USD |
534.48 |
538.2 |
532.6475 |
534.48 |
534.48 |
-5.48 (-1.01%)
|
2,743 |
| 14 Aug 2023 |
USD |
539.96 |
541.98 |
538.02 |
539.96 |
539.96 |
-4.48 (-0.82%)
|
3,124 |
| 11 Aug 2023 |
USD |
544.44 |
546.535 |
541.3221 |
544.44 |
544.44 |
-3.235 (-0.59%)
|
1,486 |
| 10 Aug 2023 |
USD |
547.675 |
556.76 |
547.675 |
547.675 |
547.675 |
-2.625 (-0.48%)
|
184,027 |
| 9 Aug 2023 |
USD |
550.3 |
555.81 |
548.8715 |
550.3 |
550.3 |
+0.27 (+0.05%)
|
1,064 |
| 8 Aug 2023 |
USD |
550.03 |
553.17 |
546.3812 |
550.03 |
550.03 |
-3.657 (-0.66%)
|
3,174 |
| 7 Aug 2023 |
USD |
553.6871 |
553.96 |
549.3 |
553.6871 |
553.6871 |
+0.514 (+0.09%)
|
5,171 |
| 4 Aug 2023 |
USD |
553.1729 |
554.8751 |
548.85 |
553.1729 |
553.1729 |
+1.108 (+0.20%)
|
602 |
| 3 Aug 2023 |
USD |
552.065 |
552.065 |
547.3086 |
552.065 |
552.065 |
-0.735 (-0.13%)
|
439 |
| 2 Aug 2023 |
USD |
552.7999 |
553.18 |
543.4782 |
552.7999 |
552.7999 |
+6.875 (+1.26%)
|
6,798 |
| 1 Aug 2023 |
USD |
545.925 |
549.3466 |
544.2127 |
545.925 |
545.925 |
-1.694 (-0.31%)
|
1,033 |
| 31 Jul 2023 |
USD |
547.6191 |
557.42 |
547.51 |
547.6191 |
547.6191 |
-16.111 (-2.86%)
|
391 |
| 28 Jul 2023 |
USD |
563.73 |
575.4 |
554.585 |
563.73 |
563.73 |
-2.16 (-0.38%)
|
18,340 |
| 27 Jul 2023 |
USD |
565.89 |
577.44 |
565.89 |
565.89 |
565.89 |
-4.395 (-0.77%)
|
1,681 |
