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 |
| 15 Mar 2023 |
USD |
538.4173 |
555.96 |
535 |
538.4173 |
538.4173 |
-12.433 (-2.26%)
|
85,994 |
| 14 Mar 2023 |
USD |
550.85 |
560.8376 |
545.77 |
550.85 |
550.85 |
+3.596 (+0.66%)
|
18,803 |
| 13 Mar 2023 |
USD |
547.2542 |
550.9619 |
539.3376 |
547.2542 |
547.2542 |
+6.974 (+1.29%)
|
2,755 |
| 10 Mar 2023 |
USD |
540.28 |
554.228 |
540.28 |
540.28 |
540.28 |
-22.993 (-4.08%)
|
1,255 |
| 9 Mar 2023 |
USD |
563.2733 |
564.3118 |
556.15 |
563.2733 |
563.2733 |
+4.903 (+0.88%)
|
1,365 |
| 8 Mar 2023 |
USD |
558.37 |
558.37 |
547.594 |
558.37 |
558.37 |
+8.94 (+1.63%)
|
555 |
| 7 Mar 2023 |
USD |
549.43 |
561.89 |
549.43 |
549.43 |
549.43 |
-15.545 (-2.75%)
|
134,924 |
| 6 Mar 2023 |
USD |
564.975 |
566.4 |
558 |
564.975 |
564.975 |
+6.922 (+1.24%)
|
74,664 |
| 3 Mar 2023 |
USD |
558.0531 |
558.22 |
549.75 |
558.0531 |
558.0531 |
+16.053 (+2.96%)
|
1,328 |
| 2 Mar 2023 |
USD |
542 |
542 |
534.675 |
542 |
542 |
+2.961 (+0.55%)
|
2,068 |
| 1 Mar 2023 |
USD |
539.0394 |
541.4879 |
537.0276 |
539.0394 |
539.0394 |
-5.261 (-0.97%)
|
72,719 |
| 28 Feb 2023 |
USD |
544.3 |
544.3 |
539.48 |
544.3 |
544.3 |
-1.366 (-0.25%)
|
413,787 |
| 27 Feb 2023 |
USD |
545.6661 |
553.6678 |
545.19 |
545.6661 |
545.6661 |
+1.656 (+0.30%)
|
58,323 |
| 24 Feb 2023 |
USD |
544.01 |
546.17 |
539.352 |
544.01 |
544.01 |
-4.75 (-0.87%)
|
2,568 |
| 23 Feb 2023 |
USD |
548.76 |
555.2533 |
548.76 |
548.76 |
548.76 |
+0.789 (+0.14%)
|
4,318 |
| 22 Feb 2023 |
USD |
547.9709 |
550 |
545.4943 |
547.9709 |
547.9709 |
-0.399 (-0.07%)
|
25,906 |
| 21 Feb 2023 |
USD |
548.37 |
552.8 |
545.063 |
548.37 |
548.37 |
-8 (-1.44%)
|
30,045 |
| 17 Feb 2023 |
USD |
556.37 |
559.33 |
552.92 |
556.37 |
556.37 |
-5.33 (-0.95%)
|
1,041 |
| 16 Feb 2023 |
USD |
561.7 |
561.7 |
552.82 |
561.7 |
561.7 |
-6.145 (-1.08%)
|
10,786 |
| 15 Feb 2023 |
USD |
567.845 |
572.46 |
562.79 |
567.845 |
567.845 |
-2.335 (-0.41%)
|
2,001 |
| 14 Feb 2023 |
USD |
570.18 |
578.59 |
567.86 |
570.18 |
570.18 |
-4.25 (-0.74%)
|
3,813 |
| 13 Feb 2023 |
USD |
574.43 |
575.7538 |
570.07 |
574.43 |
574.43 |
+5.511 (+0.97%)
|
47,169 |
| 10 Feb 2023 |
USD |
568.9188 |
570.4957 |
564.3532 |
568.9188 |
568.9188 |
-7.401 (-1.28%)
|
818 |
| 9 Feb 2023 |
USD |
576.32 |
582.66 |
575.885 |
576.32 |
576.32 |
-5.1 (-0.88%)
|
318 |
| 8 Feb 2023 |
USD |
581.42 |
585.1119 |
577.035 |
581.42 |
581.42 |
+2.63 (+0.45%)
|
85,530 |
| 7 Feb 2023 |
USD |
578.79 |
578.79 |
570.74 |
578.79 |
578.79 |
-0.91 (-0.16%)
|
2,610 |
| 6 Feb 2023 |
USD |
579.7 |
582.795 |
576.43 |
579.7 |
579.7 |
-8.735 (-1.48%)
|
724 |
| 3 Feb 2023 |
USD |
588.435 |
592.1042 |
583.9336 |
588.435 |
588.435 |
-1.68 (-0.28%)
|
1,860 |
| 2 Feb 2023 |
USD |
590.115 |
594.48 |
587.36 |
590.115 |
590.115 |
+5.125 (+0.88%)
|
99,307 |
| 1 Feb 2023 |
USD |
584.99 |
594.43 |
580.02 |
584.99 |
584.99 |
+21.1 (+3.74%)
|
3,367 |
