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 |
| 9 Aug 2022 |
USD |
580.4788 |
584.7 |
579.85 |
580.4788 |
580.4788 |
-4.991 (-0.85%)
|
42,173 |
| 8 Aug 2022 |
USD |
585.47 |
592.8988 |
584.54 |
585.47 |
585.47 |
-0.6 (-0.10%)
|
1,382 |
| 5 Aug 2022 |
USD |
586.07 |
587.1461 |
584.4201 |
586.07 |
586.07 |
-4.459 (-0.76%)
|
5,112 |
| 4 Aug 2022 |
USD |
590.5288 |
591.09 |
585.09 |
590.5288 |
590.5288 |
+2.259 (+0.38%)
|
2,398 |
| 3 Aug 2022 |
USD |
588.27 |
590.34 |
586.08 |
588.27 |
588.27 |
-3.08 (-0.52%)
|
713 |
| 2 Aug 2022 |
USD |
591.35 |
593.935 |
585.01 |
591.35 |
591.35 |
+0.5 (+0.08%)
|
38,236 |
| 1 Aug 2022 |
USD |
590.85 |
597.22 |
590.85 |
590.85 |
590.85 |
-8.758 (-1.46%)
|
285 |
| 29 Jul 2022 |
USD |
599.6075 |
608.54 |
598.3 |
599.6075 |
599.6075 |
-1.802 (-0.30%)
|
11,274 |
| 28 Jul 2022 |
USD |
601.41 |
601.725 |
576.515 |
601.41 |
601.41 |
+25.04 (+4.34%)
|
1,611 |
| 27 Jul 2022 |
USD |
576.37 |
576.765 |
568.63 |
576.37 |
576.37 |
+5.31 (+0.93%)
|
20,973 |
| 26 Jul 2022 |
USD |
571.06 |
571.16 |
567.89 |
571.06 |
571.06 |
+8.162 (+1.45%)
|
139 |
| 25 Jul 2022 |
USD |
562.8984 |
562.8984 |
556.425 |
562.8984 |
562.8984 |
+0.018 (+0.0%)
|
3,568 |
| 22 Jul 2022 |
USD |
562.88 |
573.48 |
562.88 |
562.88 |
562.88 |
-8.58 (-1.50%)
|
317 |
| 21 Jul 2022 |
USD |
571.46 |
571.8038 |
555.55 |
571.46 |
571.46 |
+28.07 (+5.17%)
|
209 |
| 20 Jul 2022 |
USD |
543.39 |
548.01 |
538.825 |
543.39 |
543.39 |
+11.01 (+2.07%)
|
477 |
| 19 Jul 2022 |
USD |
532.38 |
532.61 |
528.57 |
532.38 |
532.38 |
+3.08 (+0.58%)
|
295 |
| 18 Jul 2022 |
USD |
529.3 |
538.85 |
529.3 |
529.3 |
529.3 |
-8.47 (-1.58%)
|
216 |
| 15 Jul 2022 |
USD |
537.77 |
537.77 |
533.5089 |
537.77 |
537.77 |
+18.77 (+3.62%)
|
126 |
| 14 Jul 2022 |
USD |
519 |
519.68 |
511.42 |
519 |
519 |
-5.23 (-1.00%)
|
1,065 |
| 13 Jul 2022 |
USD |
524.23 |
524.23 |
518.7 |
524.23 |
524.23 |
-10.73 (-2.01%)
|
2,077 |
| 12 Jul 2022 |
USD |
534.96 |
550.89 |
533.3545 |
534.96 |
534.96 |
-25.58 (-4.56%)
|
539 |
| 11 Jul 2022 |
USD |
560.54 |
560.54 |
547.86 |
560.54 |
560.54 |
+6.5 (+1.17%)
|
5,845 |
| 8 Jul 2022 |
USD |
554.04 |
554.35 |
548.83 |
554.04 |
554.04 |
+4.49 (+0.82%)
|
3,159 |
| 7 Jul 2022 |
USD |
549.55 |
557.855 |
549.55 |
549.55 |
549.55 |
-0.54 (-0.10%)
|
3,226 |
| 6 Jul 2022 |
USD |
550.09 |
554.3201 |
545 |
550.09 |
550.09 |
+11.79 (+2.19%)
|
4,128 |
| 5 Jul 2022 |
USD |
538.3 |
542 |
534.03 |
538.3 |
538.3 |
-9.97 (-1.82%)
|
739 |
| 4 Jul 2022 |
USD |
548.27 |
548.27 |
548.27 |
548.27 |
548.27 |
+7.14 (+1.32%)
|
54,345 |
| 1 Jul 2022 |
USD |
541.13 |
541.13 |
534.755 |
541.13 |
541.13 |
-4 (-0.73%)
|
26 |
| 30 Jun 2022 |
USD |
545.13 |
545.13 |
530.68 |
545.13 |
545.13 |
+9.365 (+1.75%)
|
4,226 |
| 29 Jun 2022 |
USD |
535.765 |
536.02 |
528.03 |
535.765 |
535.765 |
-6.865 (-1.27%)
|
98 |
