Thermo Fisher Scientific Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Mar 2022 |
USD |
594.51 |
598.65 |
587.4 |
594.51 |
594.51 |
+3.43 (+0.58%)
|
1,164 |
| 29 Mar 2022 |
USD |
591.08 |
595.18 |
587.31 |
591.08 |
591.08 |
+13.08 (+2.26%)
|
1,124 |
| 28 Mar 2022 |
USD |
578 |
582.174 |
573.58 |
578 |
578 |
+3.74 (+0.65%)
|
34,469 |
| 25 Mar 2022 |
USD |
574.26 |
579.12 |
568.88 |
574.26 |
574.26 |
+4.25 (+0.75%)
|
92,210 |
| 24 Mar 2022 |
USD |
570.01 |
574.14 |
567.18 |
570.01 |
570.01 |
-2.995 (-0.52%)
|
243 |
| 23 Mar 2022 |
USD |
573.005 |
587.36 |
573.005 |
573.005 |
573.005 |
-16.282 (-2.76%)
|
108,598 |
| 22 Mar 2022 |
USD |
589.2868 |
594.22 |
589.2868 |
589.2868 |
589.2868 |
+7.477 (+1.29%)
|
4,756 |
| 21 Mar 2022 |
USD |
581.81 |
589.48 |
581.81 |
581.81 |
581.81 |
-4.599 (-0.78%)
|
115,929 |
| 18 Mar 2022 |
USD |
586.4093 |
587.87 |
573.12 |
586.4093 |
586.4093 |
+16.849 (+2.96%)
|
4,315 |
| 17 Mar 2022 |
USD |
569.56 |
569.56 |
558.44 |
569.56 |
569.56 |
+15.14 (+2.73%)
|
1,324 |
| 16 Mar 2022 |
USD |
554.42 |
565.54 |
550.64 |
554.42 |
554.42 |
+4.56 (+0.83%)
|
46,785 |
| 15 Mar 2022 |
USD |
549.86 |
549.86 |
540.3 |
549.86 |
549.86 |
+14.5 (+2.71%)
|
839 |
| 14 Mar 2022 |
USD |
535.36 |
549.1201 |
527.4 |
535.36 |
535.36 |
-1.61 (-0.30%)
|
274 |
| 11 Mar 2022 |
USD |
536.97 |
544.57 |
535.8 |
536.97 |
536.97 |
-3.905 (-0.72%)
|
5 |
| 10 Mar 2022 |
USD |
540.8746 |
541.52 |
535.66 |
540.8746 |
540.8746 |
+2.575 (+0.48%)
|
1,239 |
| 9 Mar 2022 |
USD |
538.3 |
540.94 |
524 |
538.3 |
538.3 |
+14.49 (+2.77%)
|
216 |
| 8 Mar 2022 |
USD |
523.81 |
534.95 |
522.35 |
523.81 |
523.81 |
-9.94 (-1.86%)
|
823 |
| 7 Mar 2022 |
USD |
533.75 |
548.47 |
525.53 |
533.75 |
533.75 |
-10.06 (-1.85%)
|
4,552 |
| 4 Mar 2022 |
USD |
543.81 |
552.08 |
537.81 |
543.81 |
543.81 |
-14.285 (-2.56%)
|
1,918 |
| 3 Mar 2022 |
USD |
558.095 |
566.7 |
552.748 |
558.095 |
558.095 |
+0.375 (+0.07%)
|
381 |
| 2 Mar 2022 |
USD |
557.72 |
557.72 |
541.28 |
557.72 |
557.72 |
+16.01 (+2.96%)
|
530 |
| 1 Mar 2022 |
USD |
541.71 |
546.65 |
540.86 |
541.71 |
541.71 |
+2.29 (+0.42%)
|
1,043 |
| 28 Feb 2022 |
USD |
539.42 |
547.97 |
539.22 |
539.42 |
539.42 |
-8.99 (-1.64%)
|
1,787 |
| 25 Feb 2022 |
USD |
548.41 |
549.25 |
534.33 |
548.41 |
548.41 |
+17.393 (+3.28%)
|
29,728 |
| 24 Feb 2022 |
USD |
531.0167 |
533.88 |
512.21 |
531.0167 |
531.0167 |
-4.972 (-0.93%)
|
2,114 |
| 23 Feb 2022 |
USD |
535.989 |
539.83 |
532 |
535.989 |
535.989 |
+6.869 (+1.30%)
|
2,814 |
| 22 Feb 2022 |
USD |
529.12 |
538.4998 |
529.12 |
529.12 |
529.12 |
-8.91 (-1.66%)
|
953 |
| 18 Feb 2022 |
USD |
538.03 |
547.98 |
535.89 |
538.03 |
538.03 |
-5.78 (-1.06%)
|
9,404 |
| 17 Feb 2022 |
USD |
543.81 |
550.84 |
542.67 |
543.81 |
543.81 |
-1.99 (-0.36%)
|
604 |
| 16 Feb 2022 |
USD |
545.8 |
558.1519 |
539.561 |
545.8 |
545.8 |
-9.47 (-1.71%)
|
36,365 |
