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 |
| 13 May 2022 |
USD |
544.25 |
550.92 |
534.81 |
544.25 |
544.25 |
+21.15 (+4.04%)
|
74 |
| 12 May 2022 |
USD |
523.1 |
525.9 |
512.14 |
523.1 |
523.1 |
+0.45 (+0.09%)
|
67,471 |
| 11 May 2022 |
USD |
522.65 |
531.25 |
520.42 |
522.65 |
522.65 |
+0.26 (+0.05%)
|
6,272 |
| 10 May 2022 |
USD |
522.39 |
528.08 |
518.69 |
522.39 |
522.39 |
+2.47 (+0.48%)
|
5,362 |
| 9 May 2022 |
USD |
519.92 |
544.14 |
519.22 |
519.92 |
519.92 |
-25.095 (-4.60%)
|
402 |
| 6 May 2022 |
USD |
545.015 |
545.0588 |
535.7385 |
545.015 |
545.015 |
-6.515 (-1.18%)
|
1,283 |
| 5 May 2022 |
USD |
551.53 |
562.51 |
550.425 |
551.53 |
551.53 |
0.0 (0.0%)
|
252 |
| 4 May 2022 |
USD |
551.53 |
553.02 |
541.32 |
551.53 |
551.53 |
-1.29 (-0.23%)
|
343 |
| 3 May 2022 |
USD |
552.82 |
552.82 |
542.56 |
552.82 |
552.82 |
+12.82 (+2.37%)
|
269 |
| 2 May 2022 |
USD |
540 |
549.7 |
539.855 |
540 |
540 |
-23.44 (-4.16%)
|
1,339 |
| 29 Apr 2022 |
USD |
563.44 |
563.44 |
557.96 |
563.44 |
563.44 |
+7.9 (+1.42%)
|
16,168 |
| 28 Apr 2022 |
USD |
555.54 |
561.488 |
550.28 |
555.54 |
555.54 |
+36.37 (+7.01%)
|
456 |
| 27 Apr 2022 |
USD |
519.17 |
524.24 |
519.17 |
519.17 |
519.17 |
-0.34 (-0.07%)
|
153,604 |
| 26 Apr 2022 |
USD |
519.51 |
534.11 |
518.31 |
519.51 |
519.51 |
-15.348 (-2.87%)
|
204 |
| 25 Apr 2022 |
USD |
534.8579 |
547.69 |
529.99 |
534.8579 |
534.8579 |
-30.622 (-5.42%)
|
1,818 |
| 22 Apr 2022 |
USD |
565.48 |
576.4 |
562.841 |
565.48 |
565.48 |
-16.14 (-2.78%)
|
5,015 |
| 21 Apr 2022 |
USD |
581.62 |
592.48 |
581.62 |
581.62 |
581.62 |
-16.173 (-2.71%)
|
59 |
| 20 Apr 2022 |
USD |
597.7929 |
597.7929 |
575.08 |
597.7929 |
597.7929 |
+25.143 (+4.39%)
|
5,760 |
| 19 Apr 2022 |
USD |
572.65 |
576.94 |
570.0572 |
572.65 |
572.65 |
+1.29 (+0.23%)
|
6,027 |
| 14 Apr 2022 |
USD |
571.36 |
578.03 |
566.39 |
571.36 |
571.36 |
-4.68 (-0.81%)
|
6,964 |
| 13 Apr 2022 |
USD |
576.04 |
576.04 |
564.757 |
576.04 |
576.04 |
+5.79 (+1.02%)
|
2,009 |
| 12 Apr 2022 |
USD |
570.25 |
586.74 |
570.25 |
570.25 |
570.25 |
-21.18 (-3.58%)
|
1,968 |
| 11 Apr 2022 |
USD |
591.43 |
608.86 |
588.1618 |
591.43 |
591.43 |
-21.64 (-3.53%)
|
8,309 |
| 8 Apr 2022 |
USD |
613.07 |
614.97 |
608.45 |
613.07 |
613.07 |
+1.14 (+0.19%)
|
53,643 |
| 7 Apr 2022 |
USD |
611.93 |
611.93 |
582.99 |
611.93 |
611.93 |
+26.87 (+4.59%)
|
1,461 |
| 6 Apr 2022 |
USD |
585.06 |
585.07 |
573.5344 |
585.06 |
585.06 |
-7.6 (-1.28%)
|
383 |
| 5 Apr 2022 |
USD |
592.66 |
592.66 |
581.595 |
592.66 |
592.66 |
+4.08 (+0.69%)
|
763 |
| 4 Apr 2022 |
USD |
588.58 |
597.22 |
586.61 |
588.58 |
588.58 |
-1.76 (-0.30%)
|
351 |
| 1 Apr 2022 |
USD |
590.34 |
595.6 |
586.72 |
590.34 |
590.34 |
-9.82 (-1.64%)
|
3,604 |
| 31 Mar 2022 |
USD |
600.16 |
600.59 |
592.33 |
600.16 |
600.16 |
+5.65 (+0.95%)
|
705 |
