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 |
| 1 Dec 2023 |
USD |
495.9 |
499.28 |
490.4094 |
495.9 |
495.9 |
+2.52 (+0.51%)
|
395 |
| 30 Nov 2023 |
USD |
493.38 |
496.61 |
489.52 |
493.38 |
493.38 |
-0.595 (-0.12%)
|
101,994 |
| 29 Nov 2023 |
USD |
493.975 |
495.72 |
485.92 |
493.975 |
493.975 |
+6.995 (+1.44%)
|
560,439 |
| 28 Nov 2023 |
USD |
486.98 |
488.69 |
480.93 |
486.98 |
486.98 |
-2.17 (-0.44%)
|
1,799 |
| 27 Nov 2023 |
USD |
489.15 |
492.6733 |
488.25 |
489.15 |
489.15 |
-0.87 (-0.18%)
|
960 |
| 24 Nov 2023 |
USD |
490.02 |
490.68 |
487.26 |
490.02 |
490.02 |
+2.04 (+0.42%)
|
2,073 |
| 22 Nov 2023 |
USD |
487.98 |
490.45 |
479 |
487.98 |
487.98 |
+1.56 (+0.32%)
|
60,958 |
| 21 Nov 2023 |
USD |
486.42 |
490.05 |
469.03 |
486.42 |
486.42 |
+16.08 (+3.42%)
|
21,792 |
| 20 Nov 2023 |
USD |
470.34 |
471.32 |
466.47 |
470.34 |
470.34 |
+4.39 (+0.94%)
|
803 |
| 17 Nov 2023 |
USD |
465.95 |
475 |
464.51 |
465.95 |
465.95 |
-5.71 (-1.21%)
|
3,513 |
| 16 Nov 2023 |
USD |
471.66 |
474.18 |
468.86 |
471.66 |
471.66 |
-2.88 (-0.61%)
|
5,444 |
| 15 Nov 2023 |
USD |
474.54 |
474.72 |
459.26 |
474.54 |
474.54 |
+14.32 (+3.11%)
|
89,948 |
| 14 Nov 2023 |
USD |
460.22 |
462.13 |
455.06 |
460.22 |
460.22 |
+17.4 (+3.93%)
|
4,877 |
| 13 Nov 2023 |
USD |
442.82 |
446.83 |
439.625 |
442.82 |
442.82 |
-4.96 (-1.11%)
|
895 |
| 10 Nov 2023 |
USD |
447.78 |
447.84 |
436.53 |
447.78 |
447.78 |
+2.088 (+0.47%)
|
1,694 |
| 9 Nov 2023 |
USD |
445.6918 |
458.54 |
445.6918 |
445.6918 |
445.6918 |
-8.708 (-1.92%)
|
2,343 |
| 8 Nov 2023 |
USD |
454.4 |
464.01 |
453.43 |
454.4 |
454.4 |
-5.77 (-1.25%)
|
49,546 |
| 7 Nov 2023 |
USD |
460.17 |
463.86 |
453.88 |
460.17 |
460.17 |
+5.79 (+1.27%)
|
1,041 |
| 6 Nov 2023 |
USD |
454.38 |
459.19 |
452.47 |
454.38 |
454.38 |
-1.25 (-0.27%)
|
42,757 |
| 3 Nov 2023 |
USD |
455.63 |
460.54 |
453.02 |
455.63 |
455.63 |
+8.8 (+1.97%)
|
8,640 |
| 2 Nov 2023 |
USD |
446.83 |
446.83 |
442.56 |
446.83 |
446.83 |
+6.07 (+1.38%)
|
4,216 |
| 1 Nov 2023 |
USD |
440.76 |
446.27 |
434.78 |
440.76 |
440.76 |
-5.14 (-1.15%)
|
66,977 |
| 31 Oct 2023 |
USD |
445.9 |
446.36 |
434.42 |
445.9 |
445.9 |
+12.5 (+2.88%)
|
138,017 |
| 30 Oct 2023 |
USD |
433.4 |
433.61 |
420.64 |
433.4 |
433.4 |
+5.26 (+1.23%)
|
5,670 |
| 27 Oct 2023 |
USD |
428.14 |
439.7 |
427.88 |
428.14 |
428.14 |
-16.096 (-3.62%)
|
3,278 |
| 26 Oct 2023 |
USD |
444.236 |
444.87 |
428.63 |
444.236 |
444.236 |
+14.626 (+3.40%)
|
3,422 |
| 25 Oct 2023 |
USD |
429.61 |
458.26 |
416.655 |
429.61 |
429.61 |
-23.78 (-5.24%)
|
47,307 |
| 24 Oct 2023 |
USD |
453.39 |
458.84 |
447 |
453.39 |
453.39 |
-13.26 (-2.84%)
|
534 |
| 23 Oct 2023 |
USD |
466.65 |
469.12 |
460.01 |
466.65 |
466.65 |
+1.382 (+0.30%)
|
744 |
| 20 Oct 2023 |
USD |
465.2682 |
471.75 |
464.13 |
465.2682 |
465.2682 |
-5.782 (-1.23%)
|
992 |
