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 |
| 11 Mar 2020 |
USD |
288.0157 |
299.04 |
288.0157 |
288.0157 |
288.0157 |
-10.934 (-3.66%)
|
4,270 |
| 10 Mar 2020 |
USD |
298.95 |
305.76 |
295.28 |
298.95 |
298.95 |
+1.66 (+0.56%)
|
23,432 |
| 9 Mar 2020 |
USD |
297.29 |
297.29 |
290 |
297.29 |
297.29 |
-13.894 (-4.47%)
|
2,332 |
| 6 Mar 2020 |
USD |
311.1844 |
311.1844 |
305.06 |
311.1844 |
311.1844 |
-3.888 (-1.23%)
|
2,669 |
| 5 Mar 2020 |
USD |
315.0728 |
319.08 |
315.0728 |
315.0728 |
315.0728 |
-3.179 (-1.00%)
|
1,525 |
| 4 Mar 2020 |
USD |
318.2521 |
318.54 |
316.4136 |
318.2521 |
318.2521 |
+2.779 (+0.88%)
|
2,705 |
| 3 Mar 2020 |
USD |
315.4733 |
322.57 |
312.89 |
315.4733 |
315.4733 |
+17.353 (+5.82%)
|
7,804 |
| 2 Mar 2020 |
USD |
298.12 |
298.12 |
291.03 |
298.12 |
298.12 |
+8.62 (+2.98%)
|
1,961 |
| 28 Feb 2020 |
USD |
289.5 |
292.7258 |
287.2545 |
289.5 |
289.5 |
-18.893 (-6.13%)
|
9,532 |
| 27 Feb 2020 |
USD |
308.3931 |
308.3931 |
301.8862 |
308.3931 |
308.3931 |
-8.297 (-2.62%)
|
2,606 |
| 26 Feb 2020 |
USD |
316.69 |
316.69 |
308.74 |
316.69 |
316.69 |
+0.5 (+0.16%)
|
88,868 |
| 25 Feb 2020 |
USD |
316.19 |
324.78 |
316.19 |
316.19 |
316.19 |
-8.793 (-2.71%)
|
15,819 |
| 24 Feb 2020 |
USD |
324.983 |
324.983 |
324.26 |
324.983 |
324.983 |
-9.557 (-2.86%)
|
2,913 |
| 21 Feb 2020 |
USD |
334.54 |
334.54 |
333.91 |
334.54 |
334.54 |
-1.322 (-0.39%)
|
524 |
| 20 Feb 2020 |
USD |
335.8617 |
335.8617 |
333.72 |
335.8617 |
335.8617 |
-3.58 (-1.05%)
|
957 |
| 19 Feb 2020 |
USD |
339.4413 |
339.4413 |
337.37 |
339.4413 |
339.4413 |
+1.819 (+0.54%)
|
5,264 |
| 18 Feb 2020 |
USD |
337.622 |
339.19 |
335.0187 |
337.622 |
337.622 |
+3.882 (+1.16%)
|
6,077 |
| 13 Feb 2020 |
USD |
333.74 |
333.74 |
331.67 |
333.74 |
333.74 |
-0.522 (-0.16%)
|
632 |
| 12 Feb 2020 |
USD |
334.262 |
339.915 |
334.262 |
334.262 |
334.262 |
-2.822 (-0.84%)
|
1,028 |
| 11 Feb 2020 |
USD |
337.084 |
337.084 |
336.31 |
337.084 |
337.084 |
+6.515 (+1.97%)
|
73,322 |
| 10 Feb 2020 |
USD |
330.5692 |
330.5692 |
324.57 |
330.5692 |
330.5692 |
+1.739 (+0.53%)
|
1,392 |
| 7 Feb 2020 |
USD |
328.83 |
330 |
328.83 |
328.83 |
328.83 |
-3.92 (-1.18%)
|
928 |
| 6 Feb 2020 |
USD |
332.75 |
333.02 |
332.21 |
332.75 |
332.75 |
+1.18 (+0.36%)
|
1,074 |
| 5 Feb 2020 |
USD |
331.57 |
332.1646 |
330.26 |
331.57 |
331.57 |
+9.73 (+3.02%)
|
2,672 |
| 4 Feb 2020 |
USD |
321.84 |
327.4524 |
321.84 |
321.84 |
321.84 |
+1.56 (+0.49%)
|
1,539 |
| 3 Feb 2020 |
USD |
320.28 |
320.28 |
319.22 |
320.28 |
320.28 |
+4.01 (+1.27%)
|
1,881 |
| 31 Jan 2020 |
USD |
316.27 |
321.94 |
316.27 |
316.27 |
316.27 |
-3.47 (-1.09%)
|
2,002 |
| 30 Jan 2020 |
USD |
319.74 |
324 |
318.0049 |
319.74 |
319.74 |
-15.25 (-4.55%)
|
26,621 |
| 29 Jan 2020 |
USD |
334.99 |
335.63 |
334.99 |
334.99 |
334.99 |
+3.53 (+1.07%)
|
1,604 |
| 28 Jan 2020 |
USD |
331.4595 |
332.23 |
329.2436 |
331.4595 |
331.4595 |
+4.099 (+1.25%)
|
947 |
