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 |
| 31 Jan 2023 |
USD |
563.89 |
565.29 |
559 |
563.89 |
563.89 |
-1.32 (-0.23%)
|
4,845 |
| 30 Jan 2023 |
USD |
565.2104 |
570.65 |
564.28 |
565.2104 |
565.2104 |
-6.47 (-1.13%)
|
1,086 |
| 27 Jan 2023 |
USD |
571.68 |
574.9 |
569.5271 |
571.68 |
571.68 |
-1.074 (-0.19%)
|
340 |
| 26 Jan 2023 |
USD |
572.7539 |
576.5373 |
569.158 |
572.7539 |
572.7539 |
-1.296 (-0.23%)
|
2,833 |
| 25 Jan 2023 |
USD |
574.05 |
584.85 |
567.6527 |
574.05 |
574.05 |
-6.716 (-1.16%)
|
2,021 |
| 24 Jan 2023 |
USD |
580.7659 |
589.545 |
579.2385 |
580.7659 |
580.7659 |
-27.384 (-4.50%)
|
608 |
| 23 Jan 2023 |
USD |
608.15 |
608.15 |
593.21 |
608.15 |
608.15 |
+21.188 (+3.61%)
|
1,990 |
| 20 Jan 2023 |
USD |
586.9618 |
591.3689 |
583.85 |
586.9618 |
586.9618 |
+4.362 (+0.75%)
|
112,058 |
| 19 Jan 2023 |
USD |
582.5999 |
587.12 |
574.3589 |
582.5999 |
582.5999 |
-3.99 (-0.68%)
|
21,735 |
| 18 Jan 2023 |
USD |
586.59 |
596.39 |
584.73 |
586.59 |
586.59 |
-3.91 (-0.66%)
|
2,996 |
| 17 Jan 2023 |
USD |
590.5 |
591.1 |
582.07 |
590.5 |
590.5 |
+11.015 (+1.90%)
|
36,309 |
| 13 Jan 2023 |
USD |
579.4853 |
580.2779 |
576.955 |
579.4853 |
579.4853 |
-6.005 (-1.03%)
|
975 |
| 12 Jan 2023 |
USD |
585.49 |
585.49 |
578.9025 |
585.49 |
585.49 |
+7.23 (+1.25%)
|
19,123 |
| 11 Jan 2023 |
USD |
578.26 |
584.5582 |
571.12 |
578.26 |
578.26 |
+8.155 (+1.43%)
|
5,687 |
| 10 Jan 2023 |
USD |
570.105 |
571.62 |
547.47 |
570.105 |
570.105 |
+21.755 (+3.97%)
|
844 |
| 9 Jan 2023 |
USD |
548.35 |
551.945 |
538.55 |
548.35 |
548.35 |
+8.705 (+1.61%)
|
741 |
| 6 Jan 2023 |
USD |
539.645 |
555.76 |
527.455 |
539.645 |
539.645 |
-17.456 (-3.13%)
|
525 |
| 5 Jan 2023 |
USD |
557.1005 |
561.92 |
555.22 |
557.1005 |
557.1005 |
-9.419 (-1.66%)
|
324 |
| 4 Jan 2023 |
USD |
566.52 |
566.52 |
553.18 |
566.52 |
566.52 |
+13.9 (+2.52%)
|
68,191 |
| 3 Jan 2023 |
USD |
552.62 |
555.215 |
551.68 |
552.62 |
552.62 |
+2.499 (+0.45%)
|
11,868 |
| 30 Dec 2022 |
USD |
550.121 |
550.121 |
550.121 |
550.121 |
550.121 |
-9.809 (-1.75%)
|
52 |
| 29 Dec 2022 |
USD |
559.93 |
559.93 |
553.13 |
559.93 |
559.93 |
+13.22 (+2.42%)
|
576 |
| 28 Dec 2022 |
USD |
546.71 |
552.5307 |
546.285 |
546.71 |
546.71 |
+1.26 (+0.23%)
|
583 |
| 27 Dec 2022 |
USD |
545.45 |
545.99 |
544.11 |
545.45 |
545.45 |
+6.57 (+1.22%)
|
5 |
| 23 Dec 2022 |
USD |
538.8804 |
541.345 |
536.3144 |
538.8804 |
538.8804 |
+6.46 (+1.21%)
|
147 |
| 22 Dec 2022 |
USD |
532.42 |
539.89 |
532.42 |
532.42 |
532.42 |
-5.97 (-1.11%)
|
98,913 |
| 21 Dec 2022 |
USD |
538.39 |
539.35 |
528.5 |
538.39 |
538.39 |
+11.225 (+2.13%)
|
409,333 |
| 20 Dec 2022 |
USD |
527.165 |
529.81 |
520.9178 |
527.165 |
527.165 |
-3.224 (-0.61%)
|
1,573 |
| 19 Dec 2022 |
USD |
530.3889 |
536.44 |
528.09 |
530.3889 |
530.3889 |
-2.956 (-0.55%)
|
1,460 |
| 16 Dec 2022 |
USD |
533.345 |
553.79 |
533.345 |
533.345 |
533.345 |
-19.32 (-3.50%)
|
85,340 |
