Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

572.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 269.11 270.54 266.70 270.32 1,208,823 +3.38(+1.27%)
Mar 28, 2019 266.74 268.15 264.82 266.94 781,379 +1.43(+0.54%)
Mar 27, 2019 267.29 268.08 262.76 265.51 999,345 -2.56(-0.95%)
Mar 26, 2019 268.40 268.56 265.66 268.07 1,477,398 +2.61(+0.98%)
Mar 25, 2019 263.55 266.14 260.73 265.46 1,658,559 +4.93(+1.89%)
Mar 22, 2019 265.51 266.50 260.33 260.53 1,758,352 -7.15(-2.67%)
Mar 21, 2019 261.33 268.32 260.85 267.68 1,442,039 +5.35(+2.04%)
Mar 20, 2019 262.53 264.52 259.62 262.33 1,543,362 -0.33(-0.12%)
Mar 19, 2019 261.17 264.09 260.78 262.65 1,570,780 +2.40(+0.92%)
Mar 18, 2019 259.78 260.72 257.86 260.25 1,467,450 +0.44(+0.17%)
Mar 15, 2019 259.20 261.10 258.75 259.82 2,401,546 +1.64(+0.63%)
Mar 14, 2019 256.60 258.62 255.61 258.18 1,532,945 +2.72(+1.06%)
Mar 13, 2019 253.30 255.59 251.37 255.47 1,590,022 +3.90(+1.55%)
Mar 12, 2019 252.18 252.81 251.31 251.57 1,314,460 +0.59(+0.24%)
Mar 11, 2019 247.57 251.08 246.35 250.97 1,610,493 +4.41(+1.79%)
Mar 08, 2019 245.98 246.82 243.43 246.56 1,184,783 -0.95(-0.38%)
Mar 07, 2019 247.93 248.41 245.00 247.51 1,243,894 -0.42(-0.17%)
Mar 06, 2019 250.66 251.12 247.60 247.94 1,553,544 -3.18(-1.27%)
Mar 05, 2019 256.29 256.88 250.07 251.11 2,938,882 -4.93(-1.92%)
Mar 04, 2019 262.50 262.68 254.92 256.04 1,360,708 -4.55(-1.75%)
Mar 01, 2019 257.57 260.97 256.27 260.59 1,452,707 +4.43(+1.73%)
Feb 28, 2019 254.46 256.69 253.22 256.16 2,088,746 +0.42(+0.17%)
Feb 27, 2019 249.73 256.17 249.73 255.73 1,782,534 +5.08(+2.03%)
Feb 26, 2019 250.39 251.83 249.50 250.65 1,214,295 +0.15(+0.06%)
Feb 25, 2019 249.20 252.37 249.19 250.50 1,200,658 +1.72(+0.69%)
Feb 22, 2019 248.14 249.05 247.86 248.78 1,132,799 +0.64(+0.26%)
Feb 21, 2019 247.57 248.26 246.42 248.14 851,523 -0.76(-0.31%)
Feb 20, 2019 247.65 249.29 246.53 248.90 1,093,891 +1.37(+0.55%)
Feb 19, 2019 248.36 248.89 247.39 247.53 1,114,583 -1.64(-0.66%)
Feb 15, 2019 245.54 249.19 244.42 249.17 1,740,999 +6.27(+2.58%)
Feb 14, 2019 243.61 244.14 242.51 242.90 1,009,725 -1.23(-0.51%)
Feb 13, 2019 245.94 246.38 243.21 244.14 1,027,971 -0.93(-0.38%)
Feb 12, 2019 243.18 246.03 242.03 245.06 1,204,180 +3.71(+1.54%)
Feb 11, 2019 240.31 242.90 240.18 241.35 1,214,083 +1.05(+0.44%)
Feb 08, 2019 238.31 240.38 237.73 240.31 805,089 +0.59(+0.25%)
Feb 07, 2019 241.89 242.63 237.75 239.72 1,162,908 -4.28(-1.76%)
Feb 06, 2019 241.97 244.61 241.97 244.00 1,046,879 +1.22(+0.50%)
Feb 05, 2019 240.39 243.42 239.72 242.77 1,641,783 +2.39(+0.99%)
Feb 04, 2019 240.33 240.85 237.43 240.39 1,212,039 +0.16(+0.07%)
Feb 01, 2019 242.14 242.44 239.35 240.23 1,644,125 -2.21(-0.91%)
Jan 31, 2019 240.39 242.72 237.97 242.44 2,247,514 +0.60(+0.25%)
Jan 30, 2019 235.63 242.68 232.80 241.84 2,573,228 +8.05(+3.44%)
Jan 29, 2019 234.93 236.77 233.33 233.78 1,759,963 -0.97(-0.41%)
Jan 28, 2019 234.96 236.84 233.49 234.75 1,823,139 -2.98(-1.25%)
Jan 25, 2019 239.31 241.11 237.52 237.73 2,029,899 +0.31(+0.13%)
Jan 24, 2019 237.61 238.26 235.18 237.42 1,694,839 -0.87(-0.36%)
Jan 23, 2019 239.24 241.30 235.55 238.28 1,971,603 +0.75(+0.32%)
Jan 22, 2019 235.44 237.62 234.43 237.53 2,034,009 +0.04(+0.02%)
Jan 18, 2019 237.17 238.80 235.10 237.50 3,166,853 +2.46(+1.05%)
Jan 17, 2019 231.05 235.64 230.64 235.04 1,783,623 +3.49(+1.51%)
Jan 16, 2019 233.88 235.85 231.39 231.54 1,686,041 -0.83(-0.36%)
Jan 15, 2019 231.91 233.68 230.80 232.37 2,383,307 +0.42(+0.18%)
Jan 14, 2019 234.82 235.53 231.71 231.95 1,635,344 -4.89(-2.07%)
Jan 11, 2019 234.61 236.86 233.41 236.84 1,387,449 +1.12(+0.48%)
Jan 10, 2019 231.33 236.35 231.33 235.72 1,900,225 +2.44(+1.04%)
Jan 09, 2019 228.12 234.97 228.12 233.28 3,021,355 +6.33(+2.79%)
Jan 08, 2019 223.69 228.02 222.67 226.96 2,868,842 +5.16(+2.33%)
Jan 07, 2019 219.08 225.46 219.08 221.79 2,959,266 +2.95(+1.35%)
Jan 04, 2019 213.17 221.57 212.80 218.84 2,903,489 +9.46(+4.52%)
Jan 03, 2019 215.88 216.11 207.31 209.38 3,154,443 -7.16(-3.30%)
Jan 02, 2019 216.97 218.38 213.24 216.53 2,761,411 -4.31(-1.95%)
Dec 31, 2018 221.48 223.01 218.11 220.85 1,661,858 +1.32(+0.60%)
Dec 28, 2018 219.63 222.47 217.13 219.52 1,751,639 +1.34(+0.62%)
Dec 27, 2018 211.75 218.18 210.29 218.18 2,068,348 +3.08(+1.43%)
Dec 26, 2018 207.58 215.14 205.60 215.10 2,094,707 +9.38(+4.56%)
Dec 24, 2018 211.42 212.16 205.73 205.73 1,737,756 -7.22(-3.39%)
Dec 21, 2018 215.59 218.32 212.10 212.95 4,116,949 -3.82(-1.76%)
Dec 20, 2018 223.91 225.01 214.94 216.77 3,826,186 -8.59(-3.81%)
Dec 19, 2018 228.00 232.88 222.50 225.36 1,696,587 -1.91(-0.84%)
Dec 18, 2018 227.08 230.33 224.45 227.27 1,525,980 +1.41(+0.62%)
Dec 17, 2018 228.95 231.97 224.18 225.86 2,052,707 -5.25(-2.27%)
Dec 14, 2018 235.11 235.40 228.79 231.11 1,775,756 -7.07(-2.97%)
Dec 13, 2018 238.25 241.97 236.41 238.18 1,213,764 +0.25(+0.10%)
Dec 12, 2018 238.63 241.76 236.78 237.93 2,116,585 +3.72(+1.59%)
Dec 11, 2018 238.00 238.69 233.40 234.21 1,620,133 +0.41(+0.18%)
Dec 10, 2018 233.67 234.91 228.35 233.80 1,146,553 +1.20(+0.52%)
Dec 07, 2018 238.11 239.62 230.81 232.59 1,586,773 -6.09(-2.55%)
Dec 06, 2018 236.26 238.91 230.97 238.69 2,016,076 -1.83(-0.76%)
Dec 04, 2018 248.98 249.50 239.93 240.51 2,216,290 -7.98(-3.21%)
Dec 03, 2018 250.14 250.39 247.95 248.49 2,219,503 +2.40(+0.97%)
Nov 30, 2018 245.06 246.98 244.30 246.09 2,232,515 +0.97(+0.39%)
Nov 29, 2018 243.48 247.28 242.45 245.13 1,396,674 +1.15(+0.47%)
Nov 28, 2018 239.23 244.37 237.63 243.97 1,902,268 +5.33(+2.24%)
Nov 27, 2018 235.50 238.94 233.88 238.64 1,140,227 +1.78(+0.75%)
Nov 26, 2018 233.88 238.02 232.54 236.86 2,110,152 +5.11(+2.20%)
Nov 23, 2018 227.11 232.46 227.11 231.76 783,043 +1.96(+0.85%)
Nov 21, 2018 229.79 229.79 229.79 0 -0.38(-0.16%)
Nov 20, 2018 228.32 232.10 227.96 230.17 1,484,064 +0.51(+0.22%)
Nov 19, 2018 237.53 238.22 228.37 229.66 1,745,547 -8.07(-3.39%)
Nov 16, 2018 234.69 239.87 234.40 237.72 1,642,849 +3.32(+1.42%)
Nov 15, 2018 230.60 234.69 225.68 234.40 1,417,453 +2.57(+1.11%)
Nov 14, 2018 234.36 235.78 231.14 231.82 1,329,052 +0.06(+0.03%)
Nov 13, 2018 233.46 235.48 230.76 231.77 1,318,369 -1.30(-0.56%)
Nov 12, 2018 239.13 239.93 232.83 233.07 1,678,710 -7.01(-2.92%)
Nov 09, 2018 241.36 241.61 237.66 240.08 1,377,373 -2.09(-0.86%)
Nov 08, 2018 240.83 243.19 240.62 242.17 1,056,255 +0.04(+0.02%)
Nov 07, 2018 236.68 242.49 236.68 242.13 1,789,505 +7.20(+3.06%)
Nov 06, 2018 232.88 235.54 232.12 234.93 1,261,527 +1.69(+0.72%)
Nov 05, 2018 232.06 234.36 230.46 233.25 1,134,250 +2.28(+0.99%)
Nov 02, 2018 232.65 234.69 229.93 230.97 1,806,313 +0.54(+0.24%)
Nov 01, 2018 231.27 232.94 228.89 230.42 1,819,299 +0.01(+0.00%)
Oct 31, 2018 231.41 232.77 228.93 230.41 2,011,100 +0.97(+0.42%)
Oct 30, 2018 225.10 229.94 225.06 229.45 1,874,722 +4.26(+1.89%)
Oct 29, 2018 230.57 231.75 221.57 225.19 2,195,491 -1.63(-0.72%)
Oct 26, 2018 223.36 228.12 222.37 226.81 2,126,040 -0.19(-0.08%)
Oct 25, 2018 220.16 229.47 219.48 227.00 3,670,961 +9.50(+4.37%)
Oct 24, 2018 231.64 235.68 217.16 217.51 4,926,054 -2.73(-1.24%)
Oct 23, 2018 218.79 221.62 214.86 220.24 2,705,644 -2.41(-1.08%)
Oct 22, 2018 224.63 225.04 219.44 222.64 1,899,132 -1.36(-0.61%)
Oct 19, 2018 226.31 228.64 222.70 224.00 1,817,873 -2.52(-1.11%)
Oct 18, 2018 228.48 230.21 224.47 226.53 2,266,565 -4.87(-2.11%)
Oct 17, 2018 231.13 232.75 229.38 231.40 1,737,143 -0.49(-0.21%)
Oct 16, 2018 227.50 232.40 226.78 231.89 2,062,761 +6.95(+3.09%)
Oct 15, 2018 226.78 228.01 224.93 224.94 1,263,635 -3.26(-1.43%)
Oct 12, 2018 227.26 230.47 225.52 228.21 1,688,278 +5.25(+2.35%)
Oct 11, 2018 227.75 230.22 220.99 222.96 2,349,191 -4.51(-1.98%)
Oct 10, 2018 236.01 239.51 227.19 227.47 1,784,510 -9.18(-3.88%)
Oct 09, 2018 236.40 237.93 235.12 236.65 1,417,237 +0.31(+0.13%)
Oct 08, 2018 235.98 237.16 232.62 236.34 1,292,690 -1.02(-0.43%)
Oct 05, 2018 239.86 240.26 235.08 237.36 1,884,191 -2.65(-1.11%)
Oct 04, 2018 242.94 243.07 238.66 240.01 1,615,847 -3.92(-1.61%)
Oct 03, 2018 245.32 246.49 243.50 243.93 1,420,837 -0.39(-0.16%)
Oct 02, 2018 244.57 245.70 244.03 244.32 1,437,761 -0.75(-0.31%)
Oct 01, 2018 242.51 246.38 241.81 245.07 1,877,146 +4.37(+1.82%)
Sep 28, 2018 240.55 241.24 239.44 240.70 1,560,509 -0.24(-0.10%)
Sep 27, 2018 239.79 241.58 239.20 240.94 918,978 +1.45(+0.61%)
Sep 26, 2018 240.11 241.57 238.99 239.49 1,252,207 -0.24(-0.10%)
Sep 25, 2018 239.92 239.94 238.21 239.72 1,224,704 +0.93(+0.39%)
Sep 24, 2018 240.89 241.61 236.34 238.80 1,028,199 -1.32(-0.55%)
Sep 21, 2018 239.42 240.75 239.17 240.12 2,256,852 +0.98(+0.41%)
Sep 20, 2018 238.49 239.57 237.66 239.14 1,031,118 +1.42(+0.60%)
Sep 19, 2018 236.11 237.95 235.67 237.72 827,507 +1.93(+0.82%)
Sep 18, 2018 236.09 237.12 234.78 235.79 1,137,716 +0.63(+0.27%)
Sep 17, 2018 233.65 235.69 232.40 235.16 1,636,416 -3.47(-1.45%)
Sep 14, 2018 240.10 240.99 238.22 238.63 797,746 -1.83(-0.76%)
Sep 13, 2018 236.15 240.64 235.59 240.45 1,677,233 +4.88(+2.07%)
Sep 12, 2018 233.03 236.02 232.42 235.58 1,097,690 +2.58(+1.11%)
Sep 11, 2018 233.31 233.94 232.09 232.99 1,138,558 -0.75(-0.32%)
Sep 10, 2018 233.56 234.69 233.10 233.74 970,724 +1.21(+0.52%)
Sep 07, 2018 231.58 234.69 230.90 232.53 1,165,946 +0.23(+0.10%)
Sep 06, 2018 232.47 233.18 230.88 232.30 1,094,048 -0.63(-0.27%)
Sep 05, 2018 232.61 233.24 231.40 232.93 1,331,810 +0.31(+0.14%)
Sep 04, 2018 235.42 235.47 231.38 232.62 1,388,525 -3.01(-1.28%)
Aug 31, 2018 235.62 235.62 235.62 0 -0.09(-0.04%)
Aug 30, 2018 236.50 237.38 235.01 235.71 670,280 -0.53(-0.23%)
Aug 29, 2018 234.54 237.24 234.25 236.25 793,276 +1.75(+0.74%)
Aug 28, 2018 235.73 236.36 234.22 234.50 899,185 +0.04(+0.02%)
Aug 27, 2018 232.18 234.68 232.14 234.46 1,075,057 +3.16(+1.37%)
Aug 24, 2018 231.26 232.00 230.52 231.30 948,079 +0.51(+0.22%)
Aug 23, 2018 230.87 231.49 230.12 230.79 1,070,177 +0.10(+0.04%)
Aug 22, 2018 227.90 231.07 227.16 230.69 1,153,234 +2.62(+1.15%)
Aug 21, 2018 227.15 228.67 226.69 228.07 1,137,569 +1.27(+0.56%)
Aug 20, 2018 226.81 227.58 226.55 226.79 832,055 +0.14(+0.06%)
Aug 17, 2018 228.19 229.42 226.55 226.66 1,066,399 -0.78(-0.34%)
Aug 16, 2018 226.94 228.43 225.98 227.44 829,233 +1.76(+0.78%)
Aug 15, 2018 226.42 227.29 224.46 225.67 989,985 -2.57(-1.13%)
Aug 14, 2018 227.44 228.61 227.13 228.24 696,264 +0.90(+0.39%)
Aug 13, 2018 228.10 229.23 227.11 227.35 1,175,445 -0.71(-0.31%)
Aug 10, 2018 227.89 229.59 227.26 228.06 1,168,280 -1.79(-0.78%)
Aug 09, 2018 231.50 231.50 229.71 229.85 869,443 -1.32(-0.57%)
Aug 08, 2018 231.73 232.86 230.33 231.17 804,264 -0.91(-0.39%)
Aug 07, 2018 231.75 232.59 230.95 232.08 916,277 +0.40(+0.17%)
Aug 06, 2018 230.14 231.78 228.76 231.67 1,433,224 +1.74(+0.76%)
Aug 03, 2018 229.56 231.22 228.48 229.93 1,234,036 +0.15(+0.06%)
Aug 02, 2018 229.56 230.19 228.19 229.78 1,585,394 -0.73(-0.32%)
Aug 01, 2018 230.76 231.56 229.67 230.51 1,762,460 -0.61(-0.26%)
Jul 31, 2018 228.41 232.12 228.41 231.12 2,464,757 +3.75(+1.65%)
Jul 30, 2018 227.56 228.62 226.30 227.37 1,622,146 -0.37(-0.16%)
Jul 27, 2018 230.11 230.36 225.52 227.74 2,775,338 -2.86(-1.24%)
Jul 26, 2018 231.02 226.68 230.60 2,481,551 +4.65(+2.06%)
Jul 25, 2018 222.72 226.51 219.76 225.95 2,341,213 +7.77(+3.56%)
Jul 24, 2018 216.18 219.84 215.34 218.18 2,367,457 +2.88(+1.34%)
Jul 23, 2018 213.63 216.36 212.86 215.30 2,547,028 +1.61(+0.75%)
Jul 20, 2018 211.83 214.18 210.61 213.70 2,491,832 +0.76(+0.36%)
Jul 19, 2018 209.11 213.54 209.11 212.94 2,279,962 +4.58(+2.20%)
Jul 18, 2018 207.92 208.64 207.25 208.36 839,763 +0.38(+0.18%)
Jul 17, 2018 205.42 208.47 204.95 207.97 927,758 +2.21(+1.07%)
Jul 16, 2018 207.81 207.81 205.55 205.76 1,152,657 -2.37(-1.14%)
Jul 13, 2018 209.51 207.68 208.13 876,547 -0.86(-0.41%)
Jul 12, 2018 209.10 206.85 208.99 896,537 +2.37(+1.14%)
Jul 11, 2018 206.46 206.62 1,254,266 -4.42(-2.10%)
Jul 10, 2018 208.13 211.60 207.31 211.05 1,473,703 +2.30(+1.10%)
Jul 09, 2018 205.95 208.92 204.53 208.75 1,255,470 +4.56(+2.23%)
Jul 06, 2018 204.69 204.95 203.17 204.19 881,780 -0.15(-0.07%)
Jul 05, 2018 204.36 205.04 202.80 204.34 1,201,494 +1.45(+0.71%)
Jul 03, 2018 202.89 202.89 202.89 0 +0.31(+0.15%)
Jul 02, 2018 202.75 203.31 200.94 202.58 956,380 -1.55(-0.76%)
Jun 29, 2018 203.24 205.50 202.28 204.13 1,614,473 +1.51(+0.74%)
Jun 28, 2018 200.20 203.27 199.88 202.62 1,132,771 +2.20(+1.10%)
Jun 27, 2018 202.90 204.44 200.40 200.42 1,195,095 -1.75(-0.87%)
Jun 26, 2018 202.02 203.46 201.51 202.18 965,904 +0.23(+0.11%)
Jun 25, 2018 204.69 205.12 200.49 201.95 1,557,231 -3.77(-1.83%)
Jun 22, 2018 205.14 207.02 204.10 205.72 2,879,054 +2.18(+1.07%)
Jun 21, 2018 205.96 206.19 202.81 203.54 1,230,628 -2.23(-1.08%)
Jun 20, 2018 207.44 205.30 205.76 941,637 -1.11(-0.54%)
Jun 19, 2018 207.79 208.57 205.18 206.88 1,401,777 -2.85(-1.36%)
Jun 18, 2018 210.61 210.61 208.50 209.73 1,383,110 -2.94(-1.38%)
Jun 15, 2018 213.40 210.75 212.66 2,222,277 -0.74(-0.35%)
Jun 14, 2018 213.63 213.85 212.05 213.40 1,016,375 +0.36(+0.17%)
Jun 13, 2018 215.19 215.34 212.91 213.04 1,232,869 -1.57(-0.73%)
Jun 12, 2018 214.13 215.12 213.46 214.61 1,266,708 +0.60(+0.28%)
Jun 11, 2018 214.30 214.96 213.15 214.01 1,172,704 +0.31(+0.15%)
Jun 08, 2018 213.43 214.48 212.73 213.70 1,104,255 +0.55(+0.26%)
Jun 07, 2018 214.93 215.61 212.28 213.15 1,068,873 -1.78(-0.83%)
Jun 06, 2018 214.95 214.93 1,223,264 +3.45(+1.63%)
Jun 05, 2018 210.56 212.67 210.47 211.48 1,113,585 +0.59(+0.28%)
Jun 04, 2018 208.75 211.51 208.75 210.89 854,091 +2.30(+1.10%)
Jun 01, 2018 206.78 208.74 206.40 208.59 846,714 +3.50(+1.71%)
May 31, 2018 207.72 207.94 204.84 205.08 1,685,194 -2.64(-1.27%)
May 30, 2018 207.12 208.75 206.50 207.72 1,208,038 +1.95(+0.95%)
May 29, 2018 208.24 209.40 203.93 205.77 1,882,962 -4.61(-2.19%)
May 25, 2018 210.38 210.38 210.38 0 -2.28(-1.07%)
May 24, 2018 213.82 215.52 212.52 212.66 970,007 -0.54(-0.25%)
May 23, 2018 213.68 215.42 212.40 213.21 1,469,417 -1.32(-0.62%)
May 22, 2018 214.54 215.70 214.17 214.53 1,567,205 +1.11(+0.52%)
May 21, 2018 212.44 213.81 211.65 213.41 908,280 +1.76(+0.83%)
May 18, 2018 208.26 212.17 207.99 211.65 1,089,440 +3.87(+1.86%)
May 17, 2018 207.89 209.27 206.81 207.78 1,385,478 +0.34(+0.16%)
May 16, 2018 206.29 208.90 205.90 207.44 1,841,720 +1.57(+0.76%)
May 15, 2018 210.00 211.36 205.72 205.88 1,758,303 -8.20(-3.83%)
May 14, 2018 213.28 216.05 212.50 214.08 1,469,837 +0.85(+0.40%)
May 11, 2018 210.99 213.37 210.09 213.24 1,228,589 +2.69(+1.28%)
May 10, 2018 206.78 210.85 205.89 210.55 1,292,489 +5.05(+2.46%)
May 09, 2018 205.47 206.32 204.16 205.50 1,256,316 +0.61(+0.30%)
May 08, 2018 205.08 205.82 203.43 204.88 1,122,869 -0.90(-0.44%)
May 07, 2018 207.11 208.75 204.97 205.78 1,223,370 -1.07(-0.52%)
May 04, 2018 204.94 207.41 202.08 206.85 1,012,166 +1.72(+0.84%)
May 03, 2018 204.97 205.42 201.72 205.13 2,327,343 -0.51(-0.25%)
May 02, 2018 206.78 208.11 204.84 205.64 1,538,290 -1.85(-0.89%)
May 01, 2018 207.22 209.04 205.20 207.49 1,117,779 +0.36(+0.18%)
Apr 30, 2018 209.83 210.57 207.12 207.13 1,396,824 -2.45(-1.17%)
Apr 27, 2018 210.40 211.18 208.95 209.58 1,694,244 -0.98(-0.47%)
Apr 26, 2018 211.41 212.59 208.79 210.57 1,498,131 -0.62(-0.29%)
Apr 25, 2018 214.51 214.66 204.81 211.19 2,281,421 +1.28(+0.61%)
Apr 24, 2018 211.16 212.99 207.27 209.91 2,082,966 -3.13(-1.47%)
Apr 23, 2018 213.51 214.71 212.50 213.04 1,264,024 +0.45(+0.21%)
Apr 20, 2018 214.53 215.11 212.30 212.59 1,399,339 -1.08(-0.51%)
Apr 19, 2018 216.87 218.48 212.18 213.67 1,634,911 -2.50(-1.16%)
Apr 18, 2018 215.73 217.65 215.07 216.17 1,588,691 +1.28(+0.60%)
Apr 17, 2018 213.91 215.73 212.79 214.89 1,636,694 +2.28(+1.07%)
Apr 16, 2018 212.41 214.19 209.38 212.60 829,899 +1.54(+0.73%)
Apr 13, 2018 211.38 212.02 209.60 211.07 686,877 +1.00(+0.48%)
Apr 12, 2018 210.81 211.55 209.98 210.06 760,322 +0.53(+0.25%)
Apr 11, 2018 210.10 210.66 208.45 209.53 1,083,765 -2.36(-1.12%)
Apr 10, 2018 209.10 213.02 208.60 211.90 2,089,575 +5.55(+2.69%)
Apr 09, 2018 204.08 209.16 204.08 206.34 1,420,847 +3.93(+1.94%)
Apr 06, 2018 206.28 207.89 200.64 202.41 1,675,392 -6.20(-2.97%)
Apr 05, 2018 206.90 209.35 206.28 208.62 1,149,537 +2.50(+1.21%)
Apr 04, 2018 200.46 206.61 199.29 206.12 1,339,393 +2.60(+1.28%)
Apr 03, 2018 201.57 204.33 199.91 203.52 1,336,726 +3.49(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.