Thermo Fisher Scientific (NY: TMO )

546.32 -4.30 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 269.71 274.27 267.12 273.83 1,398,960 +4.87(+1.81%)
Apr 29, 2019 270.38 271.62 268.14 268.96 952,869 -0.69(-0.26%)
Apr 26, 2019 266.48 269.91 264.51 269.65 1,570,604 +3.62(+1.36%)
Apr 25, 2019 257.59 266.93 257.26 266.03 2,080,826 +7.89(+3.05%)
Apr 24, 2019 261.52 263.12 256.25 258.14 2,806,612 -2.33(-0.89%)
Apr 23, 2019 251.67 263.97 250.82 260.47 3,140,811 +4.77(+1.86%)
Apr 22, 2019 256.61 260.31 254.49 255.71 2,016,153 -0.68(-0.27%)
Apr 18, 2019 254.78 257.96 252.42 256.39 2,999,255 +2.24(+0.88%)
Apr 17, 2019 265.44 266.07 249.91 254.15 5,034,733 -9.20(-3.49%)
Apr 16, 2019 275.66 276.12 262.28 263.35 2,475,300 -10.59(-3.87%)
Apr 15, 2019 276.71 277.48 271.44 273.94 1,824,847 -3.05(-1.10%)
Apr 12, 2019 278.93 279.29 276.02 276.99 1,656,526 +0.14(+0.05%)
Apr 11, 2019 274.93 277.36 273.85 276.85 1,041,184 +1.64(+0.60%)
Apr 10, 2019 274.56 276.45 274.37 275.21 993,765 +1.04(+0.38%)
Apr 09, 2019 273.36 275.96 271.86 274.17 1,259,193 -0.61(-0.22%)
Apr 08, 2019 273.09 274.89 270.40 274.79 1,076,634 +1.91(+0.70%)
Apr 05, 2019 271.56 273.56 271.01 272.88 851,111 +1.42(+0.52%)
Apr 04, 2019 273.39 273.39 269.21 271.46 949,864 -1.69(-0.62%)
Apr 03, 2019 273.25 275.22 271.98 273.15 1,199,956 +1.93(+0.71%)
Apr 02, 2019 272.13 272.93 269.46 271.22 912,843 -1.36(-0.50%)
Apr 01, 2019 271.55 273.05 270.61 272.58 1,158,795 +2.44(+0.90%)
Mar 29, 2019 268.94 270.36 266.53 270.15 1,209,591 +3.38(+1.27%)
Mar 28, 2019 266.57 267.99 264.65 266.77 781,875 +1.43(+0.54%)
Mar 27, 2019 267.12 267.91 262.60 265.34 999,980 -2.56(-0.95%)
Mar 26, 2019 268.23 268.39 265.49 267.90 1,478,336 +2.61(+0.98%)
Mar 25, 2019 263.39 265.97 260.56 265.29 1,659,613 +4.93(+1.89%)
Mar 22, 2019 265.34 266.33 260.17 260.37 1,759,470 -7.15(-2.67%)
Mar 21, 2019 261.17 268.15 260.68 267.51 1,442,956 +5.35(+2.04%)
Mar 20, 2019 262.36 264.35 259.46 262.16 1,544,342 -0.33(-0.12%)
Mar 19, 2019 261.01 263.92 260.61 262.49 1,571,778 +2.40(+0.92%)
Mar 18, 2019 259.62 260.55 257.69 260.09 1,468,383 +0.44(+0.17%)
Mar 15, 2019 259.03 260.94 258.59 259.65 2,403,072 +1.64(+0.63%)
Mar 14, 2019 256.44 258.46 255.45 258.02 1,533,919 +2.71(+1.06%)
Mar 13, 2019 253.14 255.43 251.21 255.30 1,591,032 +3.90(+1.55%)
Mar 12, 2019 252.02 252.65 251.15 251.41 1,315,295 +0.59(+0.24%)
Mar 11, 2019 247.41 250.92 246.19 250.82 1,611,517 +4.41(+1.79%)
Mar 08, 2019 245.82 246.66 243.27 246.41 1,185,536 -0.95(-0.38%)
Mar 07, 2019 247.77 248.25 244.84 247.35 1,244,685 -0.42(-0.17%)
Mar 06, 2019 250.50 250.96 247.44 247.78 1,554,531 -3.18(-1.27%)
Mar 05, 2019 256.13 256.71 249.91 250.95 2,940,750 -4.92(-1.92%)
Mar 04, 2019 262.33 262.51 254.76 255.88 1,361,572 -4.55(-1.75%)
Mar 01, 2019 257.40 260.81 256.11 260.42 1,453,630 +4.43(+1.73%)
Feb 28, 2019 254.30 256.53 253.05 255.99 2,090,073 +0.42(+0.17%)
Feb 27, 2019 249.57 256.00 249.57 255.57 1,783,667 +5.08(+2.03%)
Feb 26, 2019 250.23 251.67 249.35 250.49 1,215,067 +0.15(+0.06%)
Feb 25, 2019 249.04 252.21 249.03 250.34 1,201,421 +1.72(+0.69%)
Feb 22, 2019 247.99 248.89 247.70 248.63 1,133,519 +0.64(+0.26%)
Feb 21, 2019 247.41 248.10 246.26 247.99 852,064 -0.76(-0.31%)
Feb 20, 2019 247.49 249.13 246.38 248.75 1,094,587 +1.37(+0.55%)
Feb 19, 2019 248.20 248.74 247.24 247.37 1,115,291 -1.64(-0.66%)
Feb 15, 2019 245.38 249.03 244.27 249.01 1,742,105 +6.26(+2.58%)
Feb 14, 2019 243.46 243.98 242.35 242.75 1,010,367 -1.23(-0.51%)
Feb 13, 2019 245.79 246.22 243.05 243.98 1,028,625 -0.93(-0.38%)
Feb 12, 2019 243.02 245.88 241.88 244.91 1,204,945 +3.71(+1.54%)
Feb 11, 2019 240.16 242.75 240.03 241.20 1,214,855 +1.04(+0.44%)
Feb 08, 2019 238.16 240.22 237.58 240.16 805,600 +0.59(+0.25%)
Feb 07, 2019 241.73 242.47 237.60 239.56 1,163,647 -4.28(-1.76%)
Feb 06, 2019 241.81 244.45 241.81 243.84 1,047,544 +1.22(+0.50%)
Feb 05, 2019 240.23 243.26 239.57 242.62 1,642,826 +2.39(+0.99%)
Feb 04, 2019 240.17 240.70 237.28 240.23 1,212,810 +0.16(+0.07%)
Feb 01, 2019 241.99 242.28 239.20 240.08 1,645,169 -2.21(-0.91%)
Jan 31, 2019 240.23 242.56 237.82 242.28 2,248,942 +0.60(+0.25%)
Jan 30, 2019 235.48 242.52 232.65 241.68 2,574,863 +8.05(+3.44%)
Jan 29, 2019 234.78 236.62 233.18 233.64 1,761,082 -0.97(-0.41%)
Jan 28, 2019 234.81 236.69 233.34 234.60 1,824,298 -2.98(-1.25%)
Jan 25, 2019 239.16 240.95 237.37 237.58 2,031,188 +0.32(+0.13%)
Jan 24, 2019 237.46 238.11 235.03 237.26 1,695,916 -0.87(-0.36%)
Jan 23, 2019 239.09 241.15 235.40 238.13 1,972,856 +0.75(+0.32%)
Jan 22, 2019 235.29 237.47 234.28 237.38 2,035,301 +0.04(+0.02%)
Jan 18, 2019 237.02 238.65 234.95 237.34 3,168,865 +2.46(+1.05%)
Jan 17, 2019 230.90 235.49 230.49 234.89 1,784,757 +3.49(+1.51%)
Jan 16, 2019 233.73 235.70 231.24 231.40 1,687,112 -0.83(-0.36%)
Jan 15, 2019 231.76 233.53 230.66 232.22 2,384,821 +0.42(+0.18%)
Jan 14, 2019 234.67 235.38 231.56 231.80 1,636,383 -4.89(-2.07%)
Jan 11, 2019 234.46 236.71 233.26 236.69 1,388,330 +1.12(+0.48%)
Jan 10, 2019 231.18 236.20 231.18 235.57 1,901,433 +2.44(+1.04%)
Jan 09, 2019 227.97 234.82 227.97 233.13 3,023,275 +6.32(+2.79%)
Jan 08, 2019 223.55 227.88 222.53 226.81 2,870,665 +5.16(+2.33%)
Jan 07, 2019 218.94 225.31 218.94 221.65 2,961,146 +2.95(+1.35%)
Jan 04, 2019 213.03 221.43 212.66 218.70 2,905,334 +9.46(+4.52%)
Jan 03, 2019 215.75 215.97 207.18 209.25 3,156,447 -7.15(-3.30%)
Jan 02, 2019 216.83 218.24 213.10 216.40 2,763,166 -4.31(-1.95%)
Dec 31, 2018 221.34 222.87 217.97 220.71 1,662,914 +1.32(+0.60%)
Dec 28, 2018 219.49 222.32 216.99 219.38 1,752,752 +1.34(+0.62%)
Dec 27, 2018 211.61 218.04 210.15 218.04 2,069,663 +3.08(+1.43%)
Dec 26, 2018 207.45 215.01 205.47 214.97 2,096,038 +9.37(+4.56%)
Dec 24, 2018 211.29 212.03 205.60 205.60 1,738,860 -7.22(-3.39%)
Dec 21, 2018 215.45 218.18 211.97 212.82 4,119,566 -3.82(-1.76%)
Dec 20, 2018 223.76 224.87 214.81 216.63 3,828,617 -8.58(-3.81%)
Dec 19, 2018 227.86 232.73 222.35 225.21 1,697,665 -1.91(-0.84%)
Dec 18, 2018 226.94 230.18 224.31 227.13 1,526,949 +1.41(+0.63%)
Dec 17, 2018 228.80 231.82 224.04 225.72 2,054,011 -5.25(-2.27%)
Dec 14, 2018 234.96 235.25 228.65 230.96 1,776,884 -7.06(-2.97%)
Dec 13, 2018 238.09 241.82 236.26 238.02 1,214,536 +0.25(+0.10%)
Dec 12, 2018 238.48 241.61 236.63 237.78 2,117,930 +3.72(+1.59%)
Dec 11, 2018 237.85 238.54 233.25 234.06 1,621,162 +0.41(+0.18%)
Dec 10, 2018 233.52 234.76 228.21 233.65 1,147,281 +1.20(+0.52%)
Dec 07, 2018 237.96 239.47 230.66 232.45 1,587,781 -6.09(-2.55%)
Dec 06, 2018 236.11 238.76 230.82 238.54 2,017,358 -1.82(-0.76%)
Dec 04, 2018 248.83 249.34 239.78 240.36 2,217,698 -7.97(-3.21%)
Dec 03, 2018 249.98 250.24 247.79 248.33 2,220,913 +2.40(+0.97%)
Nov 30, 2018 244.90 246.82 244.14 245.94 2,233,933 +0.97(+0.39%)
Nov 29, 2018 243.33 247.12 242.29 244.97 1,397,562 +1.15(+0.47%)
Nov 28, 2018 239.08 244.21 237.48 243.82 1,903,476 +5.33(+2.24%)
Nov 27, 2018 235.35 238.79 233.73 238.49 1,140,952 +1.77(+0.75%)
Nov 26, 2018 233.73 237.87 232.40 236.71 2,111,493 +5.11(+2.20%)
Nov 23, 2018 226.97 232.31 226.97 231.61 783,540 +1.96(+0.85%)
Nov 21, 2018 229.65 229.65 229.65 0 -0.38(-0.16%)
Nov 20, 2018 228.18 231.95 227.81 230.02 1,485,007 +0.51(+0.22%)
Nov 19, 2018 237.37 238.06 228.23 229.51 1,746,656 -8.06(-3.39%)
Nov 16, 2018 234.54 239.72 234.25 237.57 1,643,893 +3.32(+1.42%)
Nov 15, 2018 230.46 234.54 225.54 234.25 1,418,354 +2.57(+1.11%)
Nov 14, 2018 234.21 235.63 231.00 231.68 1,329,896 +0.06(+0.03%)
Nov 13, 2018 233.31 235.33 230.61 231.62 1,319,207 -1.30(-0.56%)
Nov 12, 2018 238.98 239.78 232.68 232.92 1,679,776 -7.01(-2.92%)
Nov 09, 2018 241.21 241.45 237.51 239.93 1,378,248 -2.09(-0.86%)
Nov 08, 2018 240.68 243.04 240.47 242.02 1,056,926 +0.04(+0.02%)
Nov 07, 2018 236.53 242.33 236.53 241.98 1,790,642 +7.19(+3.06%)
Nov 06, 2018 232.73 235.39 231.97 234.78 1,262,328 +1.69(+0.72%)
Nov 05, 2018 231.91 234.21 230.32 233.10 1,134,971 +2.28(+0.99%)
Nov 02, 2018 232.50 234.54 229.78 230.82 1,807,460 +0.54(+0.24%)
Nov 01, 2018 231.13 232.79 228.75 230.28 1,820,455 +0.01(+0.00%)
Oct 31, 2018 231.26 232.62 228.78 230.27 2,012,377 +0.97(+0.42%)
Oct 30, 2018 224.96 229.79 224.92 229.30 1,875,913 +4.26(+1.89%)
Oct 29, 2018 230.43 231.60 221.43 225.04 2,196,886 -1.63(-0.72%)
Oct 26, 2018 223.22 227.97 222.23 226.67 2,127,391 -0.19(-0.08%)
Oct 25, 2018 220.02 229.32 219.34 226.86 3,673,293 +9.49(+4.37%)
Oct 24, 2018 231.49 235.53 217.02 217.37 4,929,184 -2.73(-1.24%)
Oct 23, 2018 218.65 221.48 214.73 220.10 2,707,364 -2.40(-1.08%)
Oct 22, 2018 224.48 224.90 219.30 222.50 1,900,339 -1.36(-0.61%)
Oct 19, 2018 226.17 228.50 222.56 223.86 1,819,028 -2.52(-1.11%)
Oct 18, 2018 228.34 230.06 224.32 226.38 2,268,005 -4.87(-2.11%)
Oct 17, 2018 230.99 232.60 229.23 231.25 1,738,247 -0.49(-0.21%)
Oct 16, 2018 227.36 232.25 226.64 231.75 2,064,072 +6.95(+3.09%)
Oct 15, 2018 226.64 227.86 224.79 224.80 1,264,438 -3.26(-1.43%)
Oct 12, 2018 227.12 230.33 225.38 228.06 1,689,351 +5.24(+2.35%)
Oct 11, 2018 227.61 230.07 220.85 222.82 2,350,684 -4.50(-1.98%)
Oct 10, 2018 235.86 239.35 227.05 227.32 1,785,644 -9.18(-3.88%)
Oct 09, 2018 236.25 237.78 234.97 236.50 1,418,137 +0.31(+0.13%)
Oct 08, 2018 235.83 237.01 232.48 236.19 1,293,512 -1.01(-0.43%)
Oct 05, 2018 239.71 240.10 234.93 237.21 1,885,388 -2.65(-1.11%)
Oct 04, 2018 242.78 242.91 238.51 239.86 1,616,874 -3.91(-1.61%)
Oct 03, 2018 245.17 246.33 243.35 243.77 1,421,740 -0.39(-0.16%)
Oct 02, 2018 244.41 245.54 243.88 244.16 1,438,675 -0.75(-0.31%)
Oct 01, 2018 242.36 246.22 241.66 244.91 1,878,338 +4.37(+1.82%)
Sep 28, 2018 240.40 241.09 239.29 240.55 1,561,501 -0.24(-0.10%)
Sep 27, 2018 239.64 241.42 239.05 240.78 919,562 +1.45(+0.61%)
Sep 26, 2018 239.96 241.41 238.84 239.34 1,253,002 -0.24(-0.10%)
Sep 25, 2018 239.77 239.79 238.05 239.57 1,225,482 +0.93(+0.39%)
Sep 24, 2018 240.73 241.45 236.19 238.65 1,028,852 -1.32(-0.55%)
Sep 21, 2018 239.27 240.60 239.02 239.97 2,258,286 +0.98(+0.41%)
Sep 20, 2018 238.34 239.41 237.51 238.99 1,031,773 +1.42(+0.60%)
Sep 19, 2018 235.97 237.80 235.52 237.57 828,032 +1.93(+0.82%)
Sep 18, 2018 235.94 236.97 234.63 235.64 1,138,439 +0.63(+0.27%)
Sep 17, 2018 233.50 235.54 232.25 235.01 1,637,456 -3.47(-1.45%)
Sep 14, 2018 239.95 240.83 238.07 238.48 798,253 -1.82(-0.76%)
Sep 13, 2018 236.00 240.49 235.44 240.30 1,678,299 +4.88(+2.07%)
Sep 12, 2018 232.88 235.87 232.27 235.43 1,098,388 +2.58(+1.11%)
Sep 11, 2018 233.16 233.79 231.94 232.85 1,139,282 -0.75(-0.32%)
Sep 10, 2018 233.41 234.54 232.95 233.59 971,340 +1.21(+0.52%)
Sep 07, 2018 231.44 234.54 230.76 232.38 1,166,687 +0.23(+0.10%)
Sep 06, 2018 232.32 233.03 230.74 232.16 1,094,743 -0.63(-0.27%)
Sep 05, 2018 232.46 233.09 231.25 232.79 1,332,656 +0.32(+0.14%)
Sep 04, 2018 235.27 235.32 231.23 232.47 1,389,408 -3.00(-1.28%)
Aug 31, 2018 235.47 235.47 235.47 0 -0.09(-0.04%)
Aug 30, 2018 236.35 237.23 234.87 235.56 670,706 -0.53(-0.23%)
Aug 29, 2018 234.39 237.09 234.10 236.10 793,781 +1.74(+0.74%)
Aug 28, 2018 235.58 236.21 234.08 234.35 899,756 +0.04(+0.02%)
Aug 27, 2018 232.03 234.53 231.99 234.31 1,075,740 +3.16(+1.37%)
Aug 24, 2018 231.11 231.85 230.37 231.15 948,682 +0.51(+0.22%)
Aug 23, 2018 230.72 231.34 229.97 230.64 1,070,857 +0.10(+0.04%)
Aug 22, 2018 227.75 230.93 227.01 230.54 1,153,967 +2.62(+1.15%)
Aug 21, 2018 227.01 228.52 226.54 227.92 1,138,292 +1.27(+0.56%)
Aug 20, 2018 226.67 227.44 226.41 226.65 832,584 +0.14(+0.06%)
Aug 17, 2018 228.04 229.27 226.41 226.51 1,067,077 -0.78(-0.34%)
Aug 16, 2018 226.80 228.29 225.83 227.29 829,760 +1.76(+0.78%)
Aug 15, 2018 226.28 227.14 224.32 225.53 990,614 -2.57(-1.13%)
Aug 14, 2018 227.30 228.46 226.99 228.10 696,707 +0.90(+0.39%)
Aug 13, 2018 227.95 229.08 226.97 227.20 1,176,192 -0.71(-0.31%)
Aug 10, 2018 227.74 229.45 227.11 227.91 1,169,022 -1.79(-0.78%)
Aug 09, 2018 231.35 231.35 229.57 229.70 869,995 -1.32(-0.57%)
Aug 08, 2018 231.59 232.71 230.19 231.02 804,775 -0.91(-0.39%)
Aug 07, 2018 231.60 232.44 230.81 231.93 916,859 +0.40(+0.17%)
Aug 06, 2018 229.99 231.63 228.61 231.53 1,434,135 +1.74(+0.76%)
Aug 03, 2018 229.42 231.07 228.34 229.78 1,234,820 +0.15(+0.06%)
Aug 02, 2018 229.42 230.04 228.05 229.63 1,586,401 -0.73(-0.32%)
Aug 01, 2018 230.61 231.41 229.53 230.36 1,763,580 -0.61(-0.26%)
Jul 31, 2018 228.27 231.97 228.27 230.97 2,466,323 +3.75(+1.65%)
Jul 30, 2018 227.42 228.48 226.16 227.22 1,623,177 -0.37(-0.16%)
Jul 27, 2018 229.96 230.22 225.38 227.60 2,777,102 -2.86(-1.24%)
Jul 26, 2018 230.88 226.53 230.45 2,483,128 +4.65(+2.06%)
Jul 25, 2018 222.57 226.37 219.62 225.80 2,342,701 +7.76(+3.56%)
Jul 24, 2018 216.04 219.70 215.21 218.04 2,368,961 +2.88(+1.34%)
Jul 23, 2018 213.49 216.22 212.72 215.17 2,548,646 +1.61(+0.75%)
Jul 20, 2018 211.69 214.04 210.48 213.56 2,493,416 +0.76(+0.36%)
Jul 19, 2018 208.97 213.41 208.97 212.80 2,281,411 +4.58(+2.20%)
Jul 18, 2018 207.79 208.51 207.12 208.22 840,297 +0.38(+0.18%)
Jul 17, 2018 205.29 208.34 204.82 207.84 928,348 +2.21(+1.07%)
Jul 16, 2018 207.67 207.67 205.42 205.63 1,153,389 -2.36(-1.14%)
Jul 13, 2018 209.38 207.54 208.00 877,104 -0.86(-0.41%)
Jul 12, 2018 208.96 206.72 208.85 897,107 +2.36(+1.14%)
Jul 11, 2018 206.32 206.49 1,255,063 -4.42(-2.10%)
Jul 10, 2018 208.00 211.47 207.18 210.91 1,474,640 +2.29(+1.10%)
Jul 09, 2018 205.82 208.79 204.40 208.62 1,256,268 +4.56(+2.23%)
Jul 06, 2018 204.56 204.82 203.04 204.06 882,340 -0.15(-0.07%)
Jul 05, 2018 204.23 204.91 202.67 204.21 1,202,257 +1.45(+0.71%)
Jul 03, 2018 202.76 202.76 202.76 0 +0.31(+0.15%)
Jul 02, 2018 202.62 203.18 200.81 202.45 956,988 -1.55(-0.76%)
Jun 29, 2018 203.11 205.37 202.15 204.00 1,615,499 +1.51(+0.74%)
Jun 28, 2018 200.07 203.14 199.75 202.49 1,133,491 +2.20(+1.10%)
Jun 27, 2018 202.77 204.31 200.28 200.30 1,195,854 -1.75(-0.87%)
Jun 26, 2018 201.89 203.33 201.38 202.05 966,517 +0.23(+0.11%)
Jun 25, 2018 204.56 204.99 200.37 201.82 1,558,221 -3.76(-1.83%)
Jun 22, 2018 205.01 206.89 203.97 205.59 2,880,883 +2.18(+1.07%)
Jun 21, 2018 205.83 206.06 202.68 203.41 1,231,410 -2.23(-1.08%)
Jun 20, 2018 207.31 205.17 205.63 942,235 -1.11(-0.54%)
Jun 19, 2018 207.66 208.44 205.05 206.75 1,402,668 -2.85(-1.36%)
Jun 18, 2018 210.48 210.48 208.37 209.59 1,383,988 -2.93(-1.38%)
Jun 15, 2018 213.27 210.62 212.53 2,223,689 -0.74(-0.35%)
Jun 14, 2018 213.49 213.71 211.92 213.27 1,017,021 +0.36(+0.17%)
Jun 13, 2018 215.05 215.21 212.78 212.90 1,233,652 -1.57(-0.73%)
Jun 12, 2018 214.00 214.98 213.33 214.48 1,267,512 +0.60(+0.28%)
Jun 11, 2018 214.16 214.82 213.01 213.88 1,173,450 +0.31(+0.15%)
Jun 08, 2018 213.30 214.34 212.60 213.56 1,104,956 +0.55(+0.26%)
Jun 07, 2018 214.79 215.47 212.15 213.01 1,069,552 -1.78(-0.83%)
Jun 06, 2018 214.81 214.79 1,224,042 +3.44(+1.63%)
Jun 05, 2018 210.42 212.54 210.33 211.35 1,114,293 +0.59(+0.28%)
Jun 04, 2018 208.62 211.37 208.62 210.76 854,634 +2.30(+1.10%)
Jun 01, 2018 206.65 208.60 206.27 208.46 847,252 +3.50(+1.71%)
May 31, 2018 207.59 207.81 204.72 204.95 1,686,265 -2.64(-1.27%)
May 30, 2018 206.99 208.62 206.37 207.59 1,208,806 +1.95(+0.95%)
May 29, 2018 208.11 209.26 203.80 205.64 1,884,158 -4.61(-2.19%)
May 25, 2018 210.25 210.25 210.25 0 -2.28(-1.07%)
May 24, 2018 213.68 215.38 212.38 212.53 970,624 -0.54(-0.25%)
May 23, 2018 213.54 215.28 212.26 213.07 1,470,351 -1.32(-0.62%)
May 22, 2018 214.41 215.56 214.03 214.39 1,568,201 +1.11(+0.52%)
May 21, 2018 212.30 213.67 211.51 213.28 908,858 +1.76(+0.83%)
May 18, 2018 208.13 212.04 207.85 211.51 1,090,132 +3.87(+1.86%)
May 17, 2018 207.76 209.13 206.67 207.65 1,386,358 +0.34(+0.16%)
May 16, 2018 206.16 208.76 205.77 207.31 1,842,891 +1.56(+0.76%)
May 15, 2018 209.86 211.23 205.59 205.75 1,759,421 -8.20(-3.83%)
May 14, 2018 213.15 215.91 212.36 213.95 1,470,771 +0.85(+0.40%)
May 11, 2018 210.86 213.24 209.96 213.10 1,229,370 +2.69(+1.28%)
May 10, 2018 206.65 210.72 205.76 210.41 1,293,311 +5.05(+2.46%)
May 09, 2018 205.34 206.19 204.03 205.37 1,257,115 +0.61(+0.30%)
May 08, 2018 204.95 205.69 203.30 204.75 1,123,582 -0.90(-0.44%)
May 07, 2018 206.98 208.61 204.84 205.65 1,224,147 -1.07(-0.52%)
May 04, 2018 204.81 207.28 201.95 206.72 1,012,809 +1.72(+0.84%)
May 03, 2018 204.84 205.29 201.60 205.00 2,328,822 -0.51(-0.25%)
May 02, 2018 206.65 207.98 204.71 205.51 1,539,268 -1.85(-0.89%)
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.