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 |
| 6 Mar 2019 |
USD |
253.89 |
253.89 |
253.89 |
253.89 |
253.89 |
-2.78 (-1.08%)
|
1,706 |
| 5 Mar 2019 |
USD |
256.67 |
259.71 |
256.67 |
256.67 |
256.67 |
-5.32 (-2.03%)
|
322 |
| 4 Mar 2019 |
USD |
261.99 |
265.2595 |
261.99 |
261.99 |
261.99 |
+4.03 (+1.56%)
|
5,266 |
| 28 Feb 2019 |
USD |
257.96 |
257.96 |
257.85 |
257.96 |
257.96 |
+2.353 (+0.92%)
|
157 |
| 27 Feb 2019 |
USD |
255.6071 |
255.6071 |
253.99 |
255.6071 |
255.6071 |
+2.387 (+0.94%)
|
69 |
| 26 Feb 2019 |
USD |
253.22 |
253.8299 |
253.22 |
253.22 |
253.22 |
-1.56 (-0.61%)
|
124 |
| 25 Feb 2019 |
USD |
254.78 |
254.78 |
252.1 |
254.78 |
254.78 |
+2.56 (+1.01%)
|
843 |
| 21 Feb 2019 |
USD |
252.22 |
252.22 |
252.22 |
252.22 |
252.22 |
+1.27 (+0.51%)
|
1,839 |
| 20 Feb 2019 |
USD |
250.95 |
250.95 |
250.7 |
250.95 |
250.95 |
-0.9 (-0.36%)
|
21,841 |
| 19 Feb 2019 |
USD |
251.85 |
251.86 |
251.53 |
251.85 |
251.85 |
+3.03 (+1.22%)
|
15,077 |
| 15 Feb 2019 |
USD |
248.82 |
248.82 |
248.82 |
248.82 |
248.82 |
+2.28 (+0.92%)
|
4,006 |
| 14 Feb 2019 |
USD |
246.54 |
246.86 |
246.54 |
246.54 |
246.54 |
-0.082 (-0.03%)
|
1,427 |
| 13 Feb 2019 |
USD |
246.6217 |
249.4 |
246.6217 |
246.6217 |
246.6217 |
+0.202 (+0.08%)
|
26,575 |
| 12 Feb 2019 |
USD |
246.42 |
246.42 |
246.18 |
246.42 |
246.42 |
+1.93 (+0.79%)
|
23,255 |
| 11 Feb 2019 |
USD |
244.49 |
244.8958 |
243.51 |
244.49 |
244.49 |
+2.939 (+1.22%)
|
91,850 |
| 8 Feb 2019 |
USD |
241.5506 |
242.24 |
241.5506 |
241.5506 |
241.5506 |
-5.429 (-2.20%)
|
5,075 |
| 6 Feb 2019 |
USD |
246.98 |
246.98 |
246.87 |
246.98 |
246.98 |
+2.22 (+0.91%)
|
439 |
| 5 Feb 2019 |
USD |
244.76 |
244.76 |
244.76 |
244.76 |
244.76 |
+0.26 (+0.11%)
|
340 |
| 1 Feb 2019 |
USD |
244.5 |
245.37 |
243.57 |
244.5 |
244.5 |
+0.25 (+0.10%)
|
186 |
| 31 Jan 2019 |
USD |
244.25 |
244.25 |
242.99 |
244.25 |
244.25 |
+2.22 (+0.92%)
|
2,020 |
| 30 Jan 2019 |
USD |
242.03 |
242.03 |
242.03 |
242.03 |
242.03 |
+3.75 (+1.57%)
|
1,186 |
| 29 Jan 2019 |
USD |
238.28 |
238.28 |
236.2 |
238.28 |
238.28 |
+0.41 (+0.17%)
|
13,124 |
| 28 Jan 2019 |
USD |
237.87 |
238.5 |
237.87 |
237.87 |
237.87 |
-3.83 (-1.58%)
|
155 |
| 25 Jan 2019 |
USD |
241.7 |
241.7 |
241.7 |
241.7 |
241.7 |
+1.59 (+0.66%)
|
1,510 |
| 24 Jan 2019 |
USD |
240.11 |
240.78 |
240.11 |
240.11 |
240.11 |
-3.38 (-1.39%)
|
486 |
| 23 Jan 2019 |
USD |
243.49 |
243.49 |
240.7 |
243.49 |
243.49 |
+3.671 (+1.53%)
|
33,774 |
| 22 Jan 2019 |
USD |
239.8185 |
239.8185 |
237.61 |
239.8185 |
239.8185 |
+1.649 (+0.69%)
|
33,578 |
| 21 Jan 2019 |
USD |
238.17 |
238.17 |
238.17 |
238.17 |
238.17 |
-2.42 (-1.01%)
|
22,684 |
| 18 Jan 2019 |
USD |
240.59 |
240.59 |
238.17 |
240.59 |
240.59 |
+6.39 (+2.73%)
|
25,707 |
| 17 Jan 2019 |
USD |
234.2 |
234.2 |
234.2 |
234.2 |
234.2 |
-1.61 (-0.68%)
|
25 |
