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 |
| 20 Sep 2018 |
USD |
241.84 |
242.25 |
241.61 |
241.84 |
241.84 |
+2.41 (+1.01%)
|
146 |
| 19 Sep 2018 |
USD |
239.43 |
239.43 |
239.43 |
239.43 |
239.43 |
+0.03 (+0.01%)
|
104 |
| 18 Sep 2018 |
USD |
239.4 |
239.75 |
239.4 |
239.4 |
239.4 |
+2.4 (+1.01%)
|
192 |
| 17 Sep 2018 |
USD |
237 |
241.98 |
237 |
237 |
237 |
-6.57 (-2.70%)
|
151,291 |
| 14 Sep 2018 |
USD |
243.57 |
244.11 |
243.16 |
243.57 |
243.57 |
+7.29 (+3.09%)
|
767 |
| 12 Sep 2018 |
USD |
236.28 |
236.28 |
236.28 |
236.28 |
236.28 |
-0.47 (-0.20%)
|
61,825 |
| 11 Sep 2018 |
USD |
236.75 |
236.75 |
236.75 |
236.75 |
236.75 |
-0.25 (-0.11%)
|
1,767 |
| 10 Sep 2018 |
USD |
237 |
237.29 |
237 |
237 |
237 |
+2 (+0.85%)
|
39,535 |
| 7 Sep 2018 |
USD |
235 |
235 |
235 |
235 |
235 |
-0.56 (-0.24%)
|
100 |
| 5 Sep 2018 |
USD |
235.56 |
236.05 |
235.46 |
235.56 |
235.56 |
-2.49 (-1.05%)
|
1,963 |
| 4 Sep 2018 |
USD |
238.05 |
238.89 |
237.1 |
238.05 |
238.05 |
-1.94 (-0.81%)
|
2,875 |
| 30 Aug 2018 |
USD |
239.99 |
239.99 |
239.99 |
239.99 |
239.99 |
+1.97 (+0.83%)
|
117 |
| 28 Aug 2018 |
USD |
238.02 |
238.02 |
238.02 |
238.02 |
238.02 |
+3.76 (+1.61%)
|
6,134 |
| 24 Aug 2018 |
USD |
234.26 |
235.13 |
234.09 |
234.26 |
234.26 |
+2.59 (+1.12%)
|
1,805 |
| 21 Aug 2018 |
USD |
231.67 |
231.67 |
230.22 |
231.67 |
231.67 |
+1.23 (+0.53%)
|
11,900 |
| 20 Aug 2018 |
USD |
230.44 |
230.44 |
230.16 |
230.44 |
230.44 |
-1.11 (-0.48%)
|
35,871 |
| 17 Aug 2018 |
USD |
231.55 |
231.55 |
231.55 |
231.55 |
231.55 |
+1.01 (+0.44%)
|
182 |
| 16 Aug 2018 |
USD |
230.54 |
231.3367 |
230.29 |
230.54 |
230.54 |
+0.47 (+0.20%)
|
258 |
| 15 Aug 2018 |
USD |
230.07 |
230.239 |
230.07 |
230.07 |
230.07 |
-0.53 (-0.23%)
|
25,273 |
| 14 Aug 2018 |
USD |
230.6 |
230.6 |
230.6 |
230.6 |
230.6 |
-0.86 (-0.37%)
|
660 |
| 13 Aug 2018 |
USD |
231.46 |
231.46 |
231.46 |
231.46 |
231.46 |
-0.59 (-0.25%)
|
2,794 |
| 10 Aug 2018 |
USD |
232.05 |
232.05 |
232.05 |
232.05 |
232.05 |
-2.29 (-0.98%)
|
69 |
| 9 Aug 2018 |
USD |
234.34 |
234.34 |
234.0391 |
234.34 |
234.34 |
-0.81 (-0.34%)
|
323 |
| 8 Aug 2018 |
USD |
235.15 |
235.15 |
235.15 |
235.15 |
235.15 |
+0.32 (+0.14%)
|
392 |
| 7 Aug 2018 |
USD |
234.83 |
235.17 |
234.83 |
234.83 |
234.83 |
+1.49 (+0.64%)
|
355 |
| 6 Aug 2018 |
USD |
233.34 |
233.34 |
233.34 |
233.34 |
233.34 |
-0.121 (-0.05%)
|
622 |
| 3 Aug 2018 |
USD |
233.4612 |
233.4612 |
233.4612 |
233.4612 |
233.4612 |
+1.481 (+0.64%)
|
5,193 |
| 2 Aug 2018 |
USD |
231.98 |
231.98 |
231.98 |
231.98 |
231.98 |
-2.18 (-0.93%)
|
297 |
| 1 Aug 2018 |
USD |
234.16 |
234.16 |
234.16 |
234.16 |
234.16 |
+1.66 (+0.71%)
|
276 |
| 31 Jul 2018 |
USD |
232.5 |
232.5 |
231.78 |
232.5 |
232.5 |
+1.58 (+0.68%)
|
113 |
