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 |
| 28 Apr 2023 |
USD |
556.775 |
558.67 |
543.32 |
556.775 |
556.775 |
+16.595 (+3.07%)
|
1,995 |
| 27 Apr 2023 |
USD |
540.18 |
541.1778 |
533.06 |
540.18 |
540.18 |
+3.59 (+0.67%)
|
18,903 |
| 26 Apr 2023 |
USD |
536.59 |
542.58 |
517.65 |
536.59 |
536.59 |
-13.36 (-2.43%)
|
3,242 |
| 25 Apr 2023 |
USD |
549.95 |
565.2953 |
549.835 |
549.95 |
549.95 |
-23.57 (-4.11%)
|
2,091 |
| 24 Apr 2023 |
USD |
573.52 |
575.29 |
571.52 |
573.52 |
573.52 |
+2.16 (+0.38%)
|
5,202 |
| 21 Apr 2023 |
USD |
571.36 |
572.4 |
565.93 |
571.36 |
571.36 |
+4.968 (+0.88%)
|
25,282 |
| 20 Apr 2023 |
USD |
566.3919 |
567.355 |
561.5208 |
566.3919 |
566.3919 |
-11.573 (-2.00%)
|
1,292 |
| 19 Apr 2023 |
USD |
577.965 |
579.33 |
573.11 |
577.965 |
577.965 |
-9.12 (-1.55%)
|
682 |
| 18 Apr 2023 |
USD |
587.085 |
593.17 |
587.085 |
587.085 |
587.085 |
-3.055 (-0.52%)
|
439 |
| 17 Apr 2023 |
USD |
590.14 |
590.14 |
584.91 |
590.14 |
590.14 |
+4 (+0.68%)
|
12,080 |
| 14 Apr 2023 |
USD |
586.14 |
588.7163 |
585 |
586.14 |
586.14 |
-3.721 (-0.63%)
|
1,091 |
| 13 Apr 2023 |
USD |
589.8613 |
589.8613 |
583.3893 |
589.8613 |
589.8613 |
+7.921 (+1.36%)
|
9,901 |
| 12 Apr 2023 |
USD |
581.94 |
584.9887 |
581.8068 |
581.94 |
581.94 |
+2.58 (+0.45%)
|
7,866 |
| 11 Apr 2023 |
USD |
579.36 |
580.89 |
576.48 |
579.36 |
579.36 |
+4.52 (+0.79%)
|
490 |
| 6 Apr 2023 |
USD |
574.84 |
580.85 |
572.6362 |
574.84 |
574.84 |
-1.67 (-0.29%)
|
578 |
| 5 Apr 2023 |
USD |
576.51 |
578.2705 |
570.5225 |
576.51 |
576.51 |
-2.67 (-0.46%)
|
1,117 |
| 4 Apr 2023 |
USD |
579.18 |
579.33 |
570.07 |
579.18 |
579.18 |
+11.76 (+2.07%)
|
416 |
| 3 Apr 2023 |
USD |
567.42 |
576.37 |
567.42 |
567.42 |
567.42 |
-6.83 (-1.19%)
|
37,635 |
| 31 Mar 2023 |
USD |
574.25 |
574.25 |
566.54 |
574.25 |
574.25 |
+12.29 (+2.19%)
|
1,510 |
| 30 Mar 2023 |
USD |
561.96 |
561.96 |
557.8795 |
561.96 |
561.96 |
+7.92 (+1.43%)
|
24,629 |
| 29 Mar 2023 |
USD |
554.04 |
559.7263 |
554.04 |
554.04 |
554.04 |
-1.04 (-0.19%)
|
2,006 |
| 28 Mar 2023 |
USD |
555.08 |
559.99 |
553.0697 |
555.08 |
555.08 |
-7.68 (-1.36%)
|
798 |
| 27 Mar 2023 |
USD |
562.76 |
567.785 |
561.81 |
562.76 |
562.76 |
+8.361 (+1.51%)
|
60,887 |
| 24 Mar 2023 |
USD |
554.3985 |
554.3985 |
545 |
554.3985 |
554.3985 |
-3.582 (-0.64%)
|
3,933 |
| 23 Mar 2023 |
USD |
557.98 |
559.3649 |
554.32 |
557.98 |
557.98 |
-3.763 (-0.67%)
|
7,615 |
| 22 Mar 2023 |
USD |
561.7431 |
567.2424 |
556.7 |
561.7431 |
561.7431 |
+5.256 (+0.94%)
|
91,632 |
| 21 Mar 2023 |
USD |
556.4874 |
556.4874 |
550.57 |
556.4874 |
556.4874 |
+8.927 (+1.63%)
|
103,229 |
| 20 Mar 2023 |
USD |
547.5606 |
554.6501 |
546.76 |
547.5606 |
547.5606 |
-0.439 (-0.08%)
|
15,638 |
| 17 Mar 2023 |
USD |
548 |
555.31 |
545.2967 |
548 |
548 |
-8.593 (-1.54%)
|
49,802 |
| 16 Mar 2023 |
USD |
556.593 |
556.593 |
539.77 |
556.593 |
556.593 |
+18.176 (+3.38%)
|
101,834 |
