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 |
| 8 Oct 2021 |
USD |
581.31 |
589.37 |
581.08 |
581.31 |
581.31 |
-6.93 (-1.18%)
|
598 |
| 7 Oct 2021 |
USD |
588.24 |
588.41 |
580.14 |
588.24 |
588.24 |
+15.58 (+2.72%)
|
515 |
| 6 Oct 2021 |
USD |
572.66 |
572.66 |
567.68 |
572.66 |
572.66 |
-5.15 (-0.89%)
|
2,620 |
| 5 Oct 2021 |
USD |
577.81 |
581.51 |
569.15 |
577.81 |
577.81 |
+11.79 (+2.08%)
|
355 |
| 4 Oct 2021 |
USD |
566.02 |
573.8 |
563.64 |
566.02 |
566.02 |
-3.29 (-0.58%)
|
261 |
| 1 Oct 2021 |
USD |
569.31 |
573.21 |
557.2957 |
569.31 |
569.31 |
-7.67 (-1.33%)
|
3,323 |
| 30 Sep 2021 |
USD |
576.9798 |
587.56 |
576.82 |
576.9798 |
576.9798 |
-3.31 (-0.57%)
|
1,076 |
| 29 Sep 2021 |
USD |
580.29 |
584.9202 |
578.75 |
580.29 |
580.29 |
+5.25 (+0.91%)
|
1,534 |
| 28 Sep 2021 |
USD |
575.04 |
590.91 |
570.15 |
575.04 |
575.04 |
-15.49 (-2.62%)
|
8,138 |
| 27 Sep 2021 |
USD |
590.53 |
607.63 |
584.1301 |
590.53 |
590.53 |
-16.8 (-2.77%)
|
2,069 |
| 24 Sep 2021 |
USD |
607.33 |
615.61 |
607.33 |
607.33 |
607.33 |
-4.481 (-0.73%)
|
234,947 |
| 23 Sep 2021 |
USD |
611.8106 |
614.065 |
605.9192 |
611.8106 |
611.8106 |
+6.321 (+1.04%)
|
35,667 |
| 22 Sep 2021 |
USD |
605.49 |
606.78 |
596.8719 |
605.49 |
605.49 |
+5.48 (+0.91%)
|
7,395 |
| 21 Sep 2021 |
USD |
600.01 |
602.4361 |
590.9111 |
600.01 |
600.01 |
+12.791 (+2.18%)
|
1,346 |
| 20 Sep 2021 |
USD |
587.2194 |
599.4001 |
587.2194 |
587.2194 |
587.2194 |
-16.941 (-2.80%)
|
1,660 |
| 17 Sep 2021 |
USD |
604.16 |
608.3 |
578 |
604.16 |
604.16 |
+46.11 (+8.26%)
|
9,911 |
| 16 Sep 2021 |
USD |
558.05 |
562.96 |
555.079 |
558.05 |
558.05 |
-6.56 (-1.16%)
|
109,907 |
| 15 Sep 2021 |
USD |
564.61 |
564.6101 |
559.45 |
564.61 |
564.61 |
+3.82 (+0.68%)
|
6,739 |
| 14 Sep 2021 |
USD |
560.79 |
565.57 |
560.79 |
560.79 |
560.79 |
+2.78 (+0.50%)
|
3,060 |
| 13 Sep 2021 |
USD |
558.01 |
574.89 |
549.5 |
558.01 |
558.01 |
-15.44 (-2.69%)
|
12,347 |
| 10 Sep 2021 |
USD |
573.45 |
575.26 |
570.51 |
573.45 |
573.45 |
+5.45 (+0.96%)
|
8,150 |
| 9 Sep 2021 |
USD |
568 |
574.99 |
567.39 |
568 |
568 |
-4.85 (-0.85%)
|
1,339 |
| 8 Sep 2021 |
USD |
572.85 |
572.94 |
567.73 |
572.85 |
572.85 |
+7.24 (+1.28%)
|
363 |
| 7 Sep 2021 |
USD |
565.61 |
568.65 |
560.06 |
565.61 |
565.61 |
-1.02 (-0.18%)
|
983 |
| 3 Sep 2021 |
USD |
566.63 |
566.95 |
561.78 |
566.63 |
566.63 |
+3.54 (+0.63%)
|
119,090 |
| 2 Sep 2021 |
USD |
563.09 |
571.99 |
559.06 |
563.09 |
563.09 |
+1.268 (+0.23%)
|
5,916 |
| 1 Sep 2021 |
USD |
561.822 |
561.822 |
552.01 |
561.822 |
561.822 |
+10.362 (+1.88%)
|
26,415 |
| 31 Aug 2021 |
USD |
551.46 |
559.99 |
550.12 |
551.46 |
551.46 |
-5.24 (-0.94%)
|
843 |
| 30 Aug 2021 |
USD |
556.7 |
556.7 |
548 |
556.7 |
556.7 |
+7.48 (+1.36%)
|
4 |
| 27 Aug 2021 |
USD |
549.22 |
556.44 |
549.22 |
549.22 |
549.22 |
-2.27 (-0.41%)
|
6,655 |
