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 Dec 2022 |
USD |
552.665 |
567.23 |
552.665 |
552.665 |
552.665 |
-21.925 (-3.82%)
|
75,674 |
| 14 Dec 2022 |
USD |
574.5901 |
574.99 |
569.11 |
574.5901 |
574.5901 |
+6.02 (+1.06%)
|
22,581 |
| 13 Dec 2022 |
USD |
568.57 |
580.67 |
568.57 |
568.57 |
568.57 |
+1.95 (+0.34%)
|
11,471 |
| 12 Dec 2022 |
USD |
566.62 |
567.7556 |
565.38 |
566.62 |
566.62 |
-2.42 (-0.43%)
|
21,310 |
| 9 Dec 2022 |
USD |
569.04 |
569.04 |
564.31 |
569.04 |
569.04 |
+0.07 (+0.01%)
|
17,657 |
| 8 Dec 2022 |
USD |
568.97 |
568.97 |
558.14 |
568.97 |
568.97 |
+12.515 (+2.25%)
|
541,855 |
| 7 Dec 2022 |
USD |
556.455 |
556.98 |
550.44 |
556.455 |
556.455 |
+4.385 (+0.79%)
|
5,997 |
| 6 Dec 2022 |
USD |
552.07 |
557.21 |
550.14 |
552.07 |
552.07 |
-5.29 (-0.95%)
|
108,639 |
| 5 Dec 2022 |
USD |
557.36 |
558.35 |
552.56 |
557.36 |
557.36 |
-1.94 (-0.35%)
|
270 |
| 2 Dec 2022 |
USD |
559.3001 |
559.48 |
553.54 |
559.3001 |
559.3001 |
-4.81 (-0.85%)
|
258 |
| 1 Dec 2022 |
USD |
564.11 |
568.285 |
557.6052 |
564.11 |
564.11 |
+15.11 (+2.75%)
|
187,422 |
| 30 Nov 2022 |
USD |
549 |
549.01 |
541.11 |
549 |
549 |
+10.87 (+2.02%)
|
3,235 |
| 29 Nov 2022 |
USD |
538.13 |
538.13 |
532.48 |
538.13 |
538.13 |
-3.91 (-0.72%)
|
355 |
| 28 Nov 2022 |
USD |
542.04 |
545.32 |
541.395 |
542.04 |
542.04 |
-9.21 (-1.67%)
|
6,396 |
| 25 Nov 2022 |
USD |
551.25 |
554.33 |
548.2299 |
551.25 |
551.25 |
+1.54 (+0.28%)
|
18,030 |
| 23 Nov 2022 |
USD |
549.71 |
550.32 |
543.28 |
549.71 |
549.71 |
+13.43 (+2.50%)
|
1,338 |
| 22 Nov 2022 |
USD |
536.28 |
543 |
536.28 |
536.28 |
536.28 |
-0.84 (-0.16%)
|
8,257 |
| 21 Nov 2022 |
USD |
537.12 |
539.6 |
532.78 |
537.12 |
537.12 |
+5.542 (+1.04%)
|
14,365 |
| 18 Nov 2022 |
USD |
531.5785 |
541.93 |
531.5785 |
531.5785 |
531.5785 |
+1.589 (+0.30%)
|
912 |
| 17 Nov 2022 |
USD |
529.99 |
530.33 |
520.7256 |
529.99 |
529.99 |
-4.07 (-0.76%)
|
836 |
| 16 Nov 2022 |
USD |
534.06 |
547.06 |
534.06 |
534.06 |
534.06 |
-8.93 (-1.64%)
|
36,173 |
| 15 Nov 2022 |
USD |
542.99 |
552.19 |
542.13 |
542.99 |
542.99 |
+2.27 (+0.42%)
|
35,871 |
| 14 Nov 2022 |
USD |
540.72 |
541.78 |
535.32 |
540.72 |
540.72 |
+0.78 (+0.14%)
|
1,361 |
| 11 Nov 2022 |
USD |
539.94 |
544.88 |
527.4278 |
539.94 |
539.94 |
+25.045 (+4.86%)
|
767 |
| 10 Nov 2022 |
USD |
514.895 |
517.65 |
507.02 |
514.895 |
514.895 |
+27.255 (+5.59%)
|
162 |
| 9 Nov 2022 |
USD |
487.64 |
495.24 |
487.64 |
487.64 |
487.64 |
-9.64 (-1.94%)
|
402 |
| 8 Nov 2022 |
USD |
497.28 |
499.22 |
488.7 |
497.28 |
497.28 |
+5.13 (+1.04%)
|
19,714 |
| 7 Nov 2022 |
USD |
492.15 |
499.4 |
492.15 |
492.15 |
492.15 |
+5.15 (+1.06%)
|
872 |
| 4 Nov 2022 |
USD |
487 |
493.27 |
484.2412 |
487 |
487 |
-1.464 (-0.30%)
|
202 |
| 3 Nov 2022 |
USD |
488.4636 |
490.98 |
476.29 |
488.4636 |
488.4636 |
-11.506 (-2.30%)
|
7,803 |
