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 |
| 21 Sep 2022 |
USD |
533.345 |
538.13 |
532.16 |
533.345 |
533.345 |
+4.315 (+0.82%)
|
9,116 |
| 20 Sep 2022 |
USD |
529.03 |
539.67 |
528.92 |
529.03 |
529.03 |
-5.67 (-1.06%)
|
168,154 |
| 19 Sep 2022 |
USD |
534.7 |
538.53 |
533.08 |
534.7 |
534.7 |
-5.717 (-1.06%)
|
37,107 |
| 16 Sep 2022 |
USD |
540.4168 |
547.65 |
536.44 |
540.4168 |
540.4168 |
-16.701 (-3.00%)
|
1,675 |
| 15 Sep 2022 |
USD |
557.1176 |
560.25 |
552.1063 |
557.1176 |
557.1176 |
+3.008 (+0.54%)
|
1,730 |
| 14 Sep 2022 |
USD |
554.1096 |
570.62 |
554.1096 |
554.1096 |
554.1096 |
-10.43 (-1.85%)
|
2,158 |
| 13 Sep 2022 |
USD |
564.54 |
570.1488 |
557.4 |
564.54 |
564.54 |
-12.895 (-2.23%)
|
3,524 |
| 12 Sep 2022 |
USD |
577.435 |
577.435 |
568.86 |
577.435 |
577.435 |
+9.18 (+1.62%)
|
1,075 |
| 9 Sep 2022 |
USD |
568.255 |
569.99 |
566.26 |
568.255 |
568.255 |
+6.435 (+1.15%)
|
1,259 |
| 8 Sep 2022 |
USD |
561.82 |
561.82 |
549.9 |
561.82 |
561.82 |
+10.86 (+1.97%)
|
34,205 |
| 7 Sep 2022 |
USD |
550.96 |
550.96 |
543.4 |
550.96 |
550.96 |
+8.86 (+1.63%)
|
50,045 |
| 6 Sep 2022 |
USD |
542.1 |
551.2563 |
542.1 |
542.1 |
542.1 |
-13.47 (-2.42%)
|
1,015 |
| 2 Sep 2022 |
USD |
555.57 |
555.57 |
553.77 |
555.57 |
555.57 |
+8.94 (+1.64%)
|
2,476 |
| 1 Sep 2022 |
USD |
546.63 |
546.63 |
541.6355 |
546.63 |
546.63 |
+0.919 (+0.17%)
|
3,058 |
| 31 Aug 2022 |
USD |
545.711 |
557.52 |
545.711 |
545.711 |
545.711 |
-8.047 (-1.45%)
|
1,275 |
| 30 Aug 2022 |
USD |
553.7582 |
557.42 |
551.02 |
553.7582 |
553.7582 |
-7.454 (-1.33%)
|
398 |
| 29 Aug 2022 |
USD |
561.2123 |
561.2123 |
557.6288 |
561.2123 |
561.2123 |
-8.878 (-1.56%)
|
7,172 |
| 26 Aug 2022 |
USD |
570.09 |
584 |
570.09 |
570.09 |
570.09 |
-6.79 (-1.18%)
|
57 |
| 25 Aug 2022 |
USD |
576.88 |
578.35 |
575.1501 |
576.88 |
576.88 |
+2.62 (+0.46%)
|
5,879 |
| 24 Aug 2022 |
USD |
574.2595 |
574.6 |
572.32 |
574.2595 |
574.2595 |
+2.409 (+0.42%)
|
10,850 |
| 23 Aug 2022 |
USD |
571.85 |
574.33 |
567.845 |
571.85 |
571.85 |
-6.515 (-1.13%)
|
415 |
| 22 Aug 2022 |
USD |
578.365 |
583.7 |
578.085 |
578.365 |
578.365 |
-12.135 (-2.06%)
|
3,098 |
| 19 Aug 2022 |
USD |
590.5 |
592.13 |
587.93 |
590.5 |
590.5 |
-2.31 (-0.39%)
|
53,833 |
| 18 Aug 2022 |
USD |
592.81 |
599.42 |
590.725 |
592.81 |
592.81 |
-2.3 (-0.39%)
|
336 |
| 17 Aug 2022 |
USD |
595.11 |
599.16 |
595.11 |
595.11 |
595.11 |
-6.03 (-1.00%)
|
1,084 |
| 16 Aug 2022 |
USD |
601.14 |
603.15 |
598.42 |
601.14 |
601.14 |
-2.26 (-0.37%)
|
26,582 |
| 15 Aug 2022 |
USD |
603.4 |
604.27 |
600.57 |
603.4 |
603.4 |
+4.77 (+0.80%)
|
3,673 |
| 12 Aug 2022 |
USD |
598.63 |
598.63 |
593.735 |
598.63 |
598.63 |
+0.84 (+0.14%)
|
21,381 |
| 11 Aug 2022 |
USD |
597.79 |
598.4 |
593.435 |
597.79 |
597.79 |
+8.3 (+1.41%)
|
163 |
| 10 Aug 2022 |
USD |
589.49 |
590.2335 |
588.7 |
589.49 |
589.49 |
+9.011 (+1.55%)
|
2,765 |
