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 |
| 26 Aug 2021 |
USD |
551.49 |
551.49 |
548.05 |
551.49 |
551.49 |
+3.81 (+0.70%)
|
178 |
| 25 Aug 2021 |
USD |
547.68 |
553 |
546.21 |
547.68 |
547.68 |
-3.76 (-0.68%)
|
605 |
| 24 Aug 2021 |
USD |
551.44 |
554.33 |
548.51 |
551.44 |
551.44 |
-2.62 (-0.47%)
|
1,561 |
| 23 Aug 2021 |
USD |
554.06 |
560.31 |
554.06 |
554.06 |
554.06 |
-0.79 (-0.14%)
|
727 |
| 20 Aug 2021 |
USD |
554.85 |
557.16 |
550.23 |
554.85 |
554.85 |
+3.99 (+0.72%)
|
7,392 |
| 19 Aug 2021 |
USD |
550.86 |
554.035 |
542.695 |
550.86 |
550.86 |
-0.11 (-0.02%)
|
3,580 |
| 18 Aug 2021 |
USD |
550.97 |
555.99 |
550.97 |
550.97 |
550.97 |
-3.13 (-0.56%)
|
49,854 |
| 17 Aug 2021 |
USD |
554.1 |
557.89 |
552.7 |
554.1 |
554.1 |
+2.36 (+0.43%)
|
954 |
| 16 Aug 2021 |
USD |
551.74 |
551.74 |
544.64 |
551.74 |
551.74 |
+9.56 (+1.76%)
|
1,358 |
| 13 Aug 2021 |
USD |
542.18 |
543.74 |
541.18 |
542.18 |
542.18 |
+1.07 (+0.20%)
|
3,571 |
| 12 Aug 2021 |
USD |
541.11 |
541.11 |
535.843 |
541.11 |
541.11 |
+4.804 (+0.90%)
|
81 |
| 11 Aug 2021 |
USD |
536.3061 |
541.74 |
534.66 |
536.3061 |
536.3061 |
-5.394 (-1.00%)
|
799 |
| 10 Aug 2021 |
USD |
541.7 |
545.7975 |
539.9868 |
541.7 |
541.7 |
+1.01 (+0.19%)
|
670 |
| 9 Aug 2021 |
USD |
540.69 |
544.86 |
540.69 |
540.69 |
540.69 |
+0.28 (+0.05%)
|
175 |
| 6 Aug 2021 |
USD |
540.41 |
541.48 |
534.458 |
540.41 |
540.41 |
+0.77 (+0.14%)
|
3,310 |
| 5 Aug 2021 |
USD |
539.64 |
542.52 |
538.4 |
539.64 |
539.64 |
-0.22 (-0.04%)
|
694 |
| 4 Aug 2021 |
USD |
539.86 |
540.67 |
537.03 |
539.86 |
539.86 |
+5.02 (+0.94%)
|
3,345 |
| 3 Aug 2021 |
USD |
534.84 |
538.16 |
533.246 |
534.84 |
534.84 |
+1.02 (+0.19%)
|
6,961 |
| 2 Aug 2021 |
USD |
533.82 |
544.27 |
531.87 |
533.82 |
533.82 |
-9.23 (-1.70%)
|
752 |
| 30 Jul 2021 |
USD |
543.05 |
543.08 |
532.08 |
543.05 |
543.05 |
+12.631 (+2.38%)
|
3,426 |
| 29 Jul 2021 |
USD |
530.4189 |
535.124 |
530.01 |
530.4189 |
530.4189 |
+3.049 (+0.58%)
|
661 |
| 28 Jul 2021 |
USD |
527.37 |
530.28 |
517.43 |
527.37 |
527.37 |
-0.56 (-0.11%)
|
2,580 |
| 27 Jul 2021 |
USD |
527.93 |
533.85 |
527 |
527.93 |
527.93 |
-1.09 (-0.21%)
|
1,130 |
| 26 Jul 2021 |
USD |
529.02 |
531.31 |
526.97 |
529.02 |
529.02 |
-1.67 (-0.31%)
|
3,976 |
| 23 Jul 2021 |
USD |
530.69 |
532.39 |
524.5 |
530.69 |
530.69 |
+7.12 (+1.36%)
|
13,476 |
| 22 Jul 2021 |
USD |
523.57 |
525 |
518.5 |
523.57 |
523.57 |
+10.67 (+2.08%)
|
488 |
| 21 Jul 2021 |
USD |
512.9 |
522.98 |
508.12 |
512.9 |
512.9 |
-9.68 (-1.85%)
|
1,084 |
| 20 Jul 2021 |
USD |
522.58 |
529.07 |
520.75 |
522.58 |
522.58 |
+2.73 (+0.53%)
|
1,067 |
| 19 Jul 2021 |
USD |
519.85 |
522.48 |
512.03 |
519.85 |
519.85 |
-0.65 (-0.12%)
|
4,055 |
| 16 Jul 2021 |
USD |
520.5 |
521.27 |
514.43 |
520.5 |
520.5 |
+5.12 (+0.99%)
|
744 |
