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 |
| 5 Mar 2021 |
USD |
442.55 |
445 |
434.86 |
442.55 |
442.55 |
+1.54 (+0.35%)
|
1,067 |
| 4 Mar 2021 |
USD |
441.01 |
451.47 |
441.01 |
441.01 |
441.01 |
-14.98 (-3.29%)
|
4,837 |
| 3 Mar 2021 |
USD |
455.99 |
462.22 |
455.93 |
455.99 |
455.99 |
-3.96 (-0.86%)
|
377 |
| 2 Mar 2021 |
USD |
459.9502 |
464.57 |
459.9502 |
459.9502 |
459.9502 |
+3.51 (+0.77%)
|
401 |
| 1 Mar 2021 |
USD |
456.44 |
456.7897 |
454.19 |
456.44 |
456.44 |
+1.85 (+0.41%)
|
5,872 |
| 26 Feb 2021 |
USD |
454.59 |
455.62 |
453.1141 |
454.59 |
454.59 |
+3.26 (+0.72%)
|
7,298 |
| 25 Feb 2021 |
USD |
451.33 |
457.69 |
450.79 |
451.33 |
451.33 |
-8.71 (-1.89%)
|
4,609 |
| 24 Feb 2021 |
USD |
460.04 |
473.53 |
456.6458 |
460.04 |
460.04 |
+6.287 (+1.39%)
|
43,436 |
| 23 Feb 2021 |
USD |
453.7532 |
460.88 |
453.7532 |
453.7532 |
453.7532 |
-11.237 (-2.42%)
|
6,377 |
| 22 Feb 2021 |
USD |
464.99 |
474.77 |
462.8618 |
464.99 |
464.99 |
-17.745 (-3.68%)
|
1,443 |
| 19 Feb 2021 |
USD |
482.735 |
489.14 |
479.0035 |
482.735 |
482.735 |
-10.182 (-2.07%)
|
352 |
| 18 Feb 2021 |
USD |
492.9172 |
497.85 |
492.4221 |
492.9172 |
492.9172 |
-5.403 (-1.08%)
|
8,973 |
| 17 Feb 2021 |
USD |
498.3204 |
503.94 |
496.7117 |
498.3204 |
498.3204 |
-2.823 (-0.56%)
|
5,421 |
| 16 Feb 2021 |
USD |
501.1433 |
511.87 |
498.82 |
501.1433 |
501.1433 |
-7.027 (-1.38%)
|
12,264 |
| 12 Feb 2021 |
USD |
508.17 |
510.3909 |
494.16 |
508.17 |
508.17 |
+18.12 (+3.70%)
|
3,306 |
| 11 Feb 2021 |
USD |
490.05 |
491.06 |
485.5 |
490.05 |
490.05 |
+2.33 (+0.48%)
|
8,521 |
| 10 Feb 2021 |
USD |
487.72 |
494.24 |
484.36 |
487.72 |
487.72 |
-5.92 (-1.20%)
|
892 |
| 9 Feb 2021 |
USD |
493.64 |
499.97 |
493.087 |
493.64 |
493.64 |
-0.51 (-0.10%)
|
9,175 |
| 8 Feb 2021 |
USD |
494.15 |
500.77 |
493.68 |
494.15 |
494.15 |
+0.82 (+0.17%)
|
1,686 |
| 5 Feb 2021 |
USD |
493.33 |
494.9558 |
490.1236 |
493.33 |
493.33 |
+2.39 (+0.49%)
|
1,797 |
| 4 Feb 2021 |
USD |
490.94 |
502.6595 |
490.94 |
490.94 |
490.94 |
-11.35 (-2.26%)
|
2,037 |
| 3 Feb 2021 |
USD |
502.2902 |
514.52 |
502.2902 |
502.2902 |
502.2902 |
-18.206 (-3.50%)
|
4,625 |
| 2 Feb 2021 |
USD |
520.496 |
525.4 |
520 |
520.496 |
520.496 |
+1.766 (+0.34%)
|
519 |
| 1 Feb 2021 |
USD |
518.73 |
524.9 |
513.32 |
518.73 |
518.73 |
+10.695 (+2.11%)
|
4,060 |
| 29 Jan 2021 |
USD |
508.035 |
512.4424 |
492.5 |
508.035 |
508.035 |
+9.435 (+1.89%)
|
13,010 |
| 28 Jan 2021 |
USD |
498.6 |
501.7385 |
491.33 |
498.6 |
498.6 |
+7.69 (+1.57%)
|
2,793 |
| 27 Jan 2021 |
USD |
490.91 |
500.22 |
488.02 |
490.91 |
490.91 |
-19.09 (-3.74%)
|
4,610 |
| 26 Jan 2021 |
USD |
510 |
516.61 |
509.86 |
510 |
510 |
-9.23 (-1.78%)
|
14,437 |
| 25 Jan 2021 |
USD |
519.23 |
520.65 |
518.4964 |
519.23 |
519.23 |
+3.609 (+0.70%)
|
8,172 |
| 22 Jan 2021 |
USD |
515.6213 |
515.6213 |
511.71 |
515.6213 |
515.6213 |
-0.309 (-0.06%)
|
6,052 |
