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 |
| 2 Jun 2021 |
USD |
451.75 |
452.37 |
446.53 |
451.75 |
451.75 |
+3.5 (+0.78%)
|
1,755 |
| 1 Jun 2021 |
USD |
448.25 |
468 |
448.25 |
448.25 |
448.25 |
-24.093 (-5.10%)
|
116,203 |
| 28 May 2021 |
USD |
472.3435 |
475.12 |
471.74 |
472.3435 |
472.3435 |
+4.604 (+0.98%)
|
4,167 |
| 27 May 2021 |
USD |
467.74 |
467.74 |
458.8692 |
467.74 |
467.74 |
+9.08 (+1.98%)
|
501 |
| 26 May 2021 |
USD |
458.66 |
464.255 |
457.9627 |
458.66 |
458.66 |
-3.631 (-0.79%)
|
1,662 |
| 25 May 2021 |
USD |
462.2911 |
465.3 |
462.2911 |
462.2911 |
462.2911 |
-2.029 (-0.44%)
|
4,725 |
| 24 May 2021 |
USD |
464.32 |
466.45 |
461.9506 |
464.32 |
464.32 |
-1.008 (-0.22%)
|
136,423 |
| 21 May 2021 |
USD |
465.3285 |
468.5296 |
465.3285 |
465.3285 |
465.3285 |
+2.538 (+0.55%)
|
985 |
| 20 May 2021 |
USD |
462.79 |
465.4129 |
457.7 |
462.79 |
462.79 |
+11.111 (+2.46%)
|
1,865 |
| 19 May 2021 |
USD |
451.6793 |
454.4027 |
450.11 |
451.6793 |
451.6793 |
-6.271 (-1.37%)
|
1,382 |
| 18 May 2021 |
USD |
457.95 |
458.61 |
449.69 |
457.95 |
457.95 |
+2.929 (+0.64%)
|
6,168 |
| 17 May 2021 |
USD |
455.0206 |
465 |
455.0206 |
455.0206 |
455.0206 |
-3.938 (-0.86%)
|
2,364 |
| 14 May 2021 |
USD |
458.9591 |
460.393 |
456.8591 |
458.9591 |
458.9591 |
+4.897 (+1.08%)
|
17,166 |
| 13 May 2021 |
USD |
454.062 |
457.6093 |
454.062 |
454.062 |
454.062 |
-3.188 (-0.70%)
|
839 |
| 12 May 2021 |
USD |
457.25 |
462.25 |
457.25 |
457.25 |
457.25 |
-5.66 (-1.22%)
|
1,056 |
| 11 May 2021 |
USD |
462.91 |
463.44 |
456.85 |
462.91 |
462.91 |
-3.31 (-0.71%)
|
7,157 |
| 10 May 2021 |
USD |
466.22 |
467.4437 |
466.2 |
466.22 |
466.22 |
-4.542 (-0.96%)
|
1,950 |
| 7 May 2021 |
USD |
470.7619 |
478.2465 |
470.7619 |
470.7619 |
470.7619 |
+1.495 (+0.32%)
|
2,026 |
| 6 May 2021 |
USD |
469.2671 |
469.2671 |
463.7408 |
469.2671 |
469.2671 |
-4.213 (-0.89%)
|
5,305 |
| 5 May 2021 |
USD |
473.48 |
473.48 |
467 |
473.48 |
473.48 |
+10.885 (+2.35%)
|
10,507 |
| 4 May 2021 |
USD |
462.595 |
463.93 |
460.398 |
462.595 |
462.595 |
-6.605 (-1.41%)
|
3,086 |
| 3 May 2021 |
USD |
469.2 |
473.4 |
467.5 |
469.2 |
469.2 |
-2.51 (-0.53%)
|
17 |
| 30 Apr 2021 |
USD |
471.71 |
472.8064 |
465.47 |
471.71 |
471.71 |
+8.91 (+1.93%)
|
2,328 |
| 29 Apr 2021 |
USD |
462.8 |
490 |
462.08 |
462.8 |
462.8 |
-24.87 (-5.10%)
|
4,133 |
| 28 Apr 2021 |
USD |
487.67 |
489.56 |
485.9191 |
487.67 |
487.67 |
-4.14 (-0.84%)
|
1,483 |
| 27 Apr 2021 |
USD |
491.81 |
493.43 |
491.52 |
491.81 |
491.81 |
-1.34 (-0.27%)
|
1,798 |
| 26 Apr 2021 |
USD |
493.15 |
493.15 |
488.71 |
493.15 |
493.15 |
+4.231 (+0.87%)
|
621 |
| 23 Apr 2021 |
USD |
488.9193 |
488.9193 |
485.135 |
488.9193 |
488.9193 |
+3.739 (+0.77%)
|
755 |
| 22 Apr 2021 |
USD |
485.18 |
487.72 |
479.52 |
485.18 |
485.18 |
+4.53 (+0.94%)
|
847 |
| 21 Apr 2021 |
USD |
480.65 |
484.25 |
477 |
480.65 |
480.65 |
-5.44 (-1.12%)
|
118 |
