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 |
| 26 Jul 2023 |
USD |
570.285 |
571.8631 |
558 |
570.285 |
570.285 |
-3.775 (-0.66%)
|
9,478 |
| 25 Jul 2023 |
USD |
574.06 |
579.5 |
555.09 |
574.06 |
574.06 |
+5.043 (+0.89%)
|
26,548 |
| 24 Jul 2023 |
USD |
569.0171 |
570.235 |
559.21 |
569.0171 |
569.0171 |
+6.474 (+1.15%)
|
20,461 |
| 21 Jul 2023 |
USD |
562.5431 |
562.5431 |
533.45 |
562.5431 |
562.5431 |
+23.883 (+4.43%)
|
7,689 |
| 20 Jul 2023 |
USD |
538.66 |
541.3845 |
532.9022 |
538.66 |
538.66 |
+0.42 (+0.08%)
|
8,336 |
| 19 Jul 2023 |
USD |
538.24 |
538.264 |
526.52 |
538.24 |
538.24 |
+17.31 (+3.32%)
|
1,222 |
| 18 Jul 2023 |
USD |
520.93 |
525.53 |
520.605 |
520.93 |
520.93 |
-1.89 (-0.36%)
|
932 |
| 17 Jul 2023 |
USD |
522.82 |
527.02 |
520.435 |
522.82 |
522.82 |
-7.18 (-1.35%)
|
236 |
| 14 Jul 2023 |
USD |
530 |
530 |
526.3818 |
530 |
530 |
+317.485 (+149.39%)
|
499 |
| 13 Jul 2023 |
USD |
525.53 |
525.53 |
212.5149 |
212.5149 |
212.5149 |
-315.636 (-59.76%)
|
551 |
| 12 Jul 2023 |
USD |
528.1512 |
529.16 |
524.6134 |
528.1512 |
528.1512 |
+11.596 (+2.24%)
|
85,735 |
| 11 Jul 2023 |
USD |
516.555 |
519.26 |
516.3 |
516.555 |
516.555 |
-0.775 (-0.15%)
|
2,341 |
| 10 Jul 2023 |
USD |
517.33 |
518.6 |
511.985 |
517.33 |
517.33 |
+0.225 (+0.04%)
|
4,059 |
| 7 Jul 2023 |
USD |
517.105 |
518.9 |
515 |
517.105 |
517.105 |
-1.74 (-0.34%)
|
7,348 |
| 6 Jul 2023 |
USD |
518.845 |
518.845 |
510.19 |
518.845 |
518.845 |
-0.44 (-0.08%)
|
2,766 |
| 5 Jul 2023 |
USD |
519.285 |
522.93 |
518.8409 |
519.285 |
519.285 |
-0.12 (-0.02%)
|
8,526 |
| 3 Jul 2023 |
USD |
519.405 |
520.2676 |
517.6935 |
519.405 |
519.405 |
-2.925 (-0.56%)
|
1,303 |
| 30 Jun 2023 |
USD |
522.33 |
522.33 |
516.48 |
522.33 |
522.33 |
+9.25 (+1.80%)
|
2,017 |
| 29 Jun 2023 |
USD |
513.08 |
513.218 |
506.9592 |
513.08 |
513.08 |
+4.424 (+0.87%)
|
481 |
| 28 Jun 2023 |
USD |
508.6557 |
511.4 |
507.16 |
508.6557 |
508.6557 |
+0.656 (+0.13%)
|
5,738 |
| 27 Jun 2023 |
USD |
508 |
520.765 |
504.2538 |
508 |
508 |
-15.28 (-2.92%)
|
3,237 |
| 26 Jun 2023 |
USD |
523.28 |
523.875 |
516 |
523.28 |
523.28 |
-3.055 (-0.58%)
|
69,156 |
| 23 Jun 2023 |
USD |
526.335 |
528.325 |
523.2 |
526.335 |
526.335 |
-0.455 (-0.09%)
|
724 |
| 22 Jun 2023 |
USD |
526.79 |
526.79 |
522.5345 |
526.79 |
526.79 |
-1.91 (-0.36%)
|
40,056 |
| 21 Jun 2023 |
USD |
528.7 |
530.335 |
523.2874 |
528.7 |
528.7 |
-0.77 (-0.15%)
|
78,534 |
| 20 Jun 2023 |
USD |
529.47 |
537.3 |
508.32 |
529.47 |
529.47 |
-9.25 (-1.72%)
|
59,561 |
| 19 Jun 2023 |
USD |
538.72 |
538.72 |
538.72 |
538.72 |
538.72 |
-2.53 (-0.47%)
|
206 |
| 16 Jun 2023 |
USD |
541.25 |
541.7676 |
534.14 |
541.25 |
541.25 |
+8.26 (+1.55%)
|
2,376 |
| 15 Jun 2023 |
USD |
523.1591 |
532.99 |
519.49 |
532.99 |
532.99 |
+10.13 (+1.94%)
|
10,790 |
| 14 Jun 2023 |
USD |
527.83 |
527.83 |
521.34 |
522.86 |
522.86 |
-3.615 (-0.69%)
|
22,368 |
