Thermo Fisher Scientific Inc.
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Jun 2020 |
USD |
351.31 |
351.31 |
350.08 |
351.31 |
351.31 |
-1.841 (-0.52%)
|
167 |
| 8 Jun 2020 |
USD |
353.1507 |
353.1507 |
350.37 |
353.1507 |
353.1507 |
+6.891 (+1.99%)
|
25,300 |
| 5 Jun 2020 |
USD |
346.26 |
347.99 |
346.26 |
346.26 |
346.26 |
-2.102 (-0.60%)
|
51 |
| 4 Jun 2020 |
USD |
348.3615 |
348.3615 |
343.92 |
348.3615 |
348.3615 |
-3.831 (-1.09%)
|
363 |
| 3 Jun 2020 |
USD |
352.1928 |
352.2 |
350.46 |
352.1928 |
352.1928 |
+3.583 (+1.03%)
|
2,022 |
| 2 Jun 2020 |
USD |
348.61 |
349.6986 |
348.5819 |
348.61 |
348.61 |
-1.024 (-0.29%)
|
786 |
| 1 Jun 2020 |
USD |
349.6345 |
350.08 |
347.5434 |
349.6345 |
349.6345 |
+4.545 (+1.32%)
|
505 |
| 29 May 2020 |
USD |
345.09 |
345.09 |
345.09 |
345.09 |
345.09 |
+2.62 (+0.77%)
|
338 |
| 28 May 2020 |
USD |
342.47 |
342.47 |
340 |
342.47 |
342.47 |
+8.731 (+2.62%)
|
440 |
| 27 May 2020 |
USD |
333.7387 |
333.7387 |
325.4059 |
333.7387 |
333.7387 |
-4.961 (-1.46%)
|
1,002 |
| 26 May 2020 |
USD |
338.7 |
346.25 |
337.6036 |
338.7 |
338.7 |
-1.56 (-0.46%)
|
554 |
| 25 May 2020 |
USD |
340.26 |
340.26 |
340.26 |
340.26 |
340.26 |
+2.37 (+0.70%)
|
16,894 |
| 22 May 2020 |
USD |
337.89 |
337.89 |
335.75 |
337.89 |
337.89 |
-6.75 (-1.96%)
|
9,078 |
| 20 May 2020 |
USD |
344.64 |
345.04 |
344.64 |
344.64 |
344.64 |
-1.36 (-0.39%)
|
1,139 |
| 19 May 2020 |
USD |
346 |
346.97 |
346 |
346 |
346 |
-2.62 (-0.75%)
|
4,459 |
| 18 May 2020 |
USD |
348.62 |
348.62 |
348 |
348.62 |
348.62 |
+8.761 (+2.58%)
|
5,460 |
| 15 May 2020 |
USD |
339.8588 |
339.8588 |
337.5 |
339.8588 |
339.8588 |
+9.089 (+2.75%)
|
343 |
| 14 May 2020 |
USD |
330.77 |
330.77 |
328.52 |
330.77 |
330.77 |
-4.41 (-1.32%)
|
981 |
| 13 May 2020 |
USD |
335.18 |
335.18 |
335.18 |
335.18 |
335.18 |
-1.177 (-0.35%)
|
4,298 |
| 12 May 2020 |
USD |
336.3575 |
340.39 |
336.3575 |
336.3575 |
336.3575 |
+1.317 (+0.39%)
|
225 |
| 8 May 2020 |
USD |
335.04 |
335.04 |
335.04 |
335.04 |
335.04 |
-4.26 (-1.26%)
|
8 |
| 7 May 2020 |
USD |
339.3 |
340.648 |
336.2689 |
339.3 |
339.3 |
+2.655 (+0.79%)
|
17,912 |
| 6 May 2020 |
USD |
336.6445 |
336.72 |
336.6001 |
336.6445 |
336.6445 |
+0.512 (+0.15%)
|
9,546 |
| 5 May 2020 |
USD |
336.1323 |
336.1323 |
333.1 |
336.1323 |
336.1323 |
+6.972 (+2.12%)
|
325 |
| 4 May 2020 |
USD |
329.16 |
329.16 |
329.16 |
329.16 |
329.16 |
-2.608 (-0.79%)
|
835 |
| 1 May 2020 |
USD |
331.7683 |
333.95 |
327.5495 |
331.7683 |
331.7683 |
-0.502 (-0.15%)
|
4,244 |
| 30 Apr 2020 |
USD |
332.27 |
337.04 |
332.27 |
332.27 |
332.27 |
+2.469 (+0.75%)
|
3,750 |
| 29 Apr 2020 |
USD |
329.8014 |
333.47 |
329.8014 |
329.8014 |
329.8014 |
-0.689 (-0.21%)
|
570 |
| 28 Apr 2020 |
USD |
330.49 |
342.71 |
328.29 |
330.49 |
330.49 |
-6.915 (-2.05%)
|
7,254 |
| 27 Apr 2020 |
USD |
337.4045 |
337.4045 |
330.49 |
337.4045 |
337.4045 |
+9.936 (+3.03%)
|
568 |
