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 |
| 28 Jun 2022 |
USD |
542.63 |
544.92 |
541.47 |
542.63 |
542.63 |
+0.22 (+0.04%)
|
724 |
| 27 Jun 2022 |
USD |
542.41 |
545.84 |
540.61 |
542.41 |
542.41 |
+1.07 (+0.20%)
|
1,566 |
| 24 Jun 2022 |
USD |
541.34 |
542.37 |
538.04 |
541.34 |
541.34 |
+5.14 (+0.96%)
|
2,054 |
| 23 Jun 2022 |
USD |
536.2 |
536.2 |
519.22 |
536.2 |
536.2 |
+12.42 (+2.37%)
|
76,610 |
| 22 Jun 2022 |
USD |
523.78 |
523.78 |
508.44 |
523.78 |
523.78 |
+10.9 (+2.13%)
|
84,943 |
| 21 Jun 2022 |
USD |
512.88 |
515.15 |
500.9 |
512.88 |
512.88 |
+4.88 (+0.96%)
|
7,507 |
| 17 Jun 2022 |
USD |
508 |
510.06 |
502.15 |
508 |
508 |
+3.98 (+0.79%)
|
277 |
| 16 Jun 2022 |
USD |
504.02 |
504.02 |
499.601 |
504.02 |
504.02 |
-9.61 (-1.87%)
|
23,619 |
| 15 Jun 2022 |
USD |
513.63 |
514.97 |
512.25 |
513.63 |
513.63 |
+6.275 (+1.24%)
|
19,167 |
| 14 Jun 2022 |
USD |
507.355 |
510.14 |
503.266 |
507.355 |
507.355 |
-5.97 (-1.16%)
|
4,188 |
| 13 Jun 2022 |
USD |
513.325 |
516.84 |
511.6 |
513.325 |
513.325 |
-16.825 (-3.17%)
|
220 |
| 10 Jun 2022 |
USD |
530.15 |
530.86 |
525.05 |
530.15 |
530.15 |
-15.64 (-2.87%)
|
738 |
| 9 Jun 2022 |
USD |
545.79 |
549.39 |
544.54 |
545.79 |
545.79 |
-13.19 (-2.36%)
|
233 |
| 8 Jun 2022 |
USD |
558.98 |
560.66 |
556.73 |
558.98 |
558.98 |
+6.91 (+1.25%)
|
21,954 |
| 7 Jun 2022 |
USD |
552.07 |
554.52 |
550.55 |
552.07 |
552.07 |
-2.54 (-0.46%)
|
915 |
| 6 Jun 2022 |
USD |
554.61 |
560.56 |
554.61 |
554.61 |
554.61 |
-3.78 (-0.68%)
|
1,143 |
| 3 Jun 2022 |
USD |
558.39 |
562.26 |
554.92 |
558.39 |
558.39 |
-9.7 (-1.71%)
|
13,550 |
| 2 Jun 2022 |
USD |
568.09 |
568.09 |
549.92 |
568.09 |
568.09 |
+13.806 (+2.49%)
|
76,991 |
| 1 Jun 2022 |
USD |
554.284 |
570.22 |
551.55 |
554.284 |
554.284 |
-16.816 (-2.94%)
|
260 |
| 31 May 2022 |
USD |
571.1 |
573.5 |
564.31 |
571.1 |
571.1 |
+3.41 (+0.60%)
|
2,059 |
| 27 May 2022 |
USD |
567.69 |
568.69 |
538.66 |
567.69 |
567.69 |
+30.66 (+5.71%)
|
764 |
| 26 May 2022 |
USD |
537.03 |
539.9525 |
535.8237 |
537.03 |
537.03 |
+3.18 (+0.60%)
|
1,002 |
| 25 May 2022 |
USD |
533.85 |
550.84 |
533.02 |
533.85 |
533.85 |
-14.07 (-2.57%)
|
884 |
| 24 May 2022 |
USD |
547.92 |
554.0997 |
544.09 |
547.92 |
547.92 |
-6.9 (-1.24%)
|
1,769 |
| 23 May 2022 |
USD |
554.82 |
560 |
552.69 |
554.82 |
554.82 |
+9.07 (+1.66%)
|
55 |
| 20 May 2022 |
USD |
545.75 |
564.15 |
545.75 |
545.75 |
545.75 |
-4.51 (-0.82%)
|
59,401 |
| 19 May 2022 |
USD |
550.26 |
557.43 |
539.545 |
550.26 |
550.26 |
+9.44 (+1.75%)
|
320 |
| 18 May 2022 |
USD |
540.82 |
552.93 |
540.82 |
540.82 |
540.82 |
-11.38 (-2.06%)
|
83,957 |
| 17 May 2022 |
USD |
552.2 |
558.3 |
544.98 |
552.2 |
552.2 |
+10.56 (+1.95%)
|
1,600 |
| 16 May 2022 |
USD |
541.64 |
543.58 |
534.22 |
541.64 |
541.64 |
-2.61 (-0.48%)
|
140 |
