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 Dec 2020 |
USD |
477.0391 |
477.07 |
472.1413 |
477.0391 |
477.0391 |
+2.199 (+0.46%)
|
7,998 |
| 1 Dec 2020 |
USD |
474.8397 |
474.8397 |
468.21 |
474.8397 |
474.8397 |
+12.674 (+2.74%)
|
12,616 |
| 30 Nov 2020 |
USD |
462.1657 |
462.1657 |
456.39 |
462.1657 |
462.1657 |
+13.094 (+2.92%)
|
2,132 |
| 27 Nov 2020 |
USD |
449.0718 |
453.48 |
442.8496 |
449.0718 |
449.0718 |
+1.565 (+0.35%)
|
3,163 |
| 25 Nov 2020 |
USD |
447.5067 |
447.59 |
438.48 |
447.5067 |
447.5067 |
+9.046 (+2.06%)
|
1,977 |
| 24 Nov 2020 |
USD |
438.4612 |
444.3 |
436.2632 |
438.4612 |
438.4612 |
-9.323 (-2.08%)
|
20,277 |
| 23 Nov 2020 |
USD |
447.7839 |
454.5 |
447.7839 |
447.7839 |
447.7839 |
-5.532 (-1.22%)
|
5,751 |
| 20 Nov 2020 |
USD |
453.3156 |
456.3 |
452.4 |
453.3156 |
453.3156 |
-1.802 (-0.40%)
|
2,163 |
| 19 Nov 2020 |
USD |
455.118 |
458.93 |
452.4799 |
455.118 |
455.118 |
-2.902 (-0.63%)
|
4,205 |
| 18 Nov 2020 |
USD |
458.02 |
479.91 |
458.02 |
458.02 |
458.02 |
-20.784 (-4.34%)
|
4,816 |
| 17 Nov 2020 |
USD |
478.8039 |
483.1693 |
478.8039 |
478.8039 |
478.8039 |
-5.311 (-1.10%)
|
16,527 |
| 16 Nov 2020 |
USD |
484.1152 |
498.9807 |
458.8 |
484.1152 |
484.1152 |
-5.325 (-1.09%)
|
10,046 |
| 13 Nov 2020 |
USD |
489.4398 |
491.2 |
487.0691 |
489.4398 |
489.4398 |
+1.999 (+0.41%)
|
4,256 |
| 12 Nov 2020 |
USD |
487.4407 |
496.78 |
485 |
487.4407 |
487.4407 |
+2.609 (+0.54%)
|
3,170 |
| 11 Nov 2020 |
USD |
484.8317 |
488.3984 |
470.93 |
484.8317 |
484.8317 |
+16.732 (+3.57%)
|
11,642 |
| 10 Nov 2020 |
USD |
468.1 |
484.9822 |
464.1623 |
468.1 |
468.1 |
-32.395 (-6.47%)
|
3,786 |
| 9 Nov 2020 |
USD |
500.4951 |
522.1802 |
494.5283 |
500.4951 |
500.4951 |
-27.251 (-5.16%)
|
4,301 |
| 6 Nov 2020 |
USD |
527.7459 |
528.1531 |
518.58 |
527.7459 |
527.7459 |
+10.146 (+1.96%)
|
2,568 |
| 5 Nov 2020 |
USD |
517.6 |
528.13 |
513.415 |
517.6 |
517.6 |
+2.236 (+0.43%)
|
16,078 |
| 4 Nov 2020 |
USD |
515.3639 |
515.3639 |
502.81 |
515.3639 |
515.3639 |
+15.114 (+3.02%)
|
430 |
| 3 Nov 2020 |
USD |
500.25 |
500.25 |
491.02 |
500.25 |
500.25 |
+14.49 (+2.98%)
|
1,805 |
| 2 Nov 2020 |
USD |
485.76 |
485.76 |
478.8 |
485.76 |
485.76 |
+18.478 (+3.95%)
|
1,098 |
| 30 Oct 2020 |
USD |
467.2818 |
471.772 |
467.0402 |
467.2818 |
467.2818 |
-5.268 (-1.11%)
|
1,227 |
| 29 Oct 2020 |
USD |
472.55 |
476.71 |
472.2378 |
472.55 |
472.55 |
-8.03 (-1.67%)
|
28,095 |
| 28 Oct 2020 |
USD |
480.58 |
484.46 |
480 |
480.58 |
480.58 |
-6.81 (-1.40%)
|
1,807 |
| 27 Oct 2020 |
USD |
487.39 |
487.39 |
485 |
487.39 |
487.39 |
+8.87 (+1.85%)
|
342 |
| 26 Oct 2020 |
USD |
478.52 |
480.3337 |
477.41 |
478.52 |
478.52 |
-3.217 (-0.67%)
|
65,950 |
| 23 Oct 2020 |
USD |
481.7368 |
481.97 |
473.68 |
481.7368 |
481.7368 |
+10.047 (+2.13%)
|
6,226 |
| 22 Oct 2020 |
USD |
471.69 |
471.69 |
471.69 |
471.69 |
471.69 |
+6.97 (+1.50%)
|
1,242 |
| 21 Oct 2020 |
USD |
464.72 |
477.65 |
464.72 |
464.72 |
464.72 |
+1.29 (+0.28%)
|
310 |
