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 |
| 29 Feb 2024 |
USD |
571.49 |
580 |
564.41 |
571.49 |
571.49 |
+0.53 (+0.09%)
|
1,887 |
| 28 Feb 2024 |
USD |
570.96 |
572.5 |
565.13 |
570.96 |
570.96 |
+3.87 (+0.68%)
|
663 |
| 27 Feb 2024 |
USD |
567.09 |
567.62 |
560.55 |
567.09 |
567.09 |
+4.31 (+0.77%)
|
1,397 |
| 26 Feb 2024 |
USD |
562.78 |
565.98 |
561.25 |
562.78 |
562.78 |
-1.8 (-0.32%)
|
542,151 |
| 23 Feb 2024 |
USD |
564.58 |
566.4326 |
561.8956 |
564.58 |
564.58 |
+8.215 (+1.48%)
|
759 |
| 22 Feb 2024 |
USD |
556.365 |
558.83 |
550.8242 |
556.365 |
556.365 |
+8.085 (+1.47%)
|
2,095 |
| 21 Feb 2024 |
USD |
548.28 |
550.2 |
544.3936 |
548.28 |
548.28 |
+1.28 (+0.23%)
|
3,813 |
| 20 Feb 2024 |
USD |
547 |
550.35 |
542.88 |
547 |
547 |
-5.27 (-0.95%)
|
1,253 |
| 16 Feb 2024 |
USD |
552.27 |
552.45 |
546.19 |
552.27 |
552.27 |
+1.95 (+0.35%)
|
3,140 |
| 15 Feb 2024 |
USD |
550.32 |
553.26 |
545.38 |
550.32 |
550.32 |
+7.04 (+1.30%)
|
1,620 |
| 14 Feb 2024 |
USD |
543.28 |
547.92 |
540.435 |
543.28 |
543.28 |
+6.63 (+1.24%)
|
8,760 |
| 13 Feb 2024 |
USD |
536.65 |
544.55 |
536.65 |
536.65 |
536.65 |
-10.95 (-2.00%)
|
1,196 |
| 12 Feb 2024 |
USD |
547.6 |
551 |
544.2356 |
547.6 |
547.6 |
-4.02 (-0.73%)
|
317 |
| 9 Feb 2024 |
USD |
551.62 |
554.31 |
548.23 |
551.62 |
551.62 |
+3.7 (+0.68%)
|
148 |
| 8 Feb 2024 |
USD |
547.92 |
552.2 |
542 |
547.92 |
547.92 |
-6.76 (-1.22%)
|
914 |
| 7 Feb 2024 |
USD |
554.68 |
564.97 |
554.18 |
554.68 |
554.68 |
-1.99 (-0.36%)
|
167 |
| 6 Feb 2024 |
USD |
556.67 |
558.97 |
551.59 |
556.67 |
556.67 |
+4.57 (+0.83%)
|
752 |
| 5 Feb 2024 |
USD |
552.1 |
556.83 |
546.66 |
552.1 |
552.1 |
+2.78 (+0.51%)
|
897 |
| 2 Feb 2024 |
USD |
549.32 |
551.15 |
542.1 |
549.32 |
549.32 |
+0.7 (+0.13%)
|
1,430 |
| 1 Feb 2024 |
USD |
548.62 |
549.36 |
534.315 |
548.62 |
548.62 |
+2.69 (+0.49%)
|
75,855 |
| 31 Jan 2024 |
USD |
545.93 |
565 |
543.91 |
545.93 |
545.93 |
-21.26 (-3.75%)
|
2,948 |
| 30 Jan 2024 |
USD |
567.19 |
569.86 |
557.77 |
567.19 |
567.19 |
+11.525 (+2.07%)
|
77,535 |
| 29 Jan 2024 |
USD |
555.665 |
558.09 |
548.73 |
555.665 |
555.665 |
+5.695 (+1.04%)
|
3,472 |
| 26 Jan 2024 |
USD |
549.97 |
556.41 |
547.3268 |
549.97 |
549.97 |
+10.01 (+1.85%)
|
1,431 |
| 25 Jan 2024 |
USD |
539.96 |
547.69 |
538.93 |
539.96 |
539.96 |
-3.26 (-0.60%)
|
1,957 |
| 24 Jan 2024 |
USD |
543.22 |
551.03 |
539.52 |
543.22 |
543.22 |
-5.23 (-0.95%)
|
590 |
| 23 Jan 2024 |
USD |
548.45 |
557.99 |
546.2 |
548.45 |
548.45 |
-6.22 (-1.12%)
|
8,871 |
| 22 Jan 2024 |
USD |
554.67 |
558.72 |
551.75 |
554.67 |
554.67 |
+2.87 (+0.52%)
|
11,983 |
| 19 Jan 2024 |
USD |
551.8 |
551.9 |
542.8175 |
551.8 |
551.8 |
+7.74 (+1.42%)
|
165,608 |
| 18 Jan 2024 |
USD |
544.06 |
544.06 |
536.01 |
544.06 |
544.06 |
+6.06 (+1.13%)
|
4,883 |
