Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Thermo Fisher Scientific
(NY:
TMO
)
567.98
+5.22 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
451.31
452.49
445.47
446.71
2,169,254
-1.38(-0.31%)
Feb 25, 2021
454.32
454.57
445.18
448.09
2,164,153
-5.15(-1.14%)
Feb 24, 2021
467.30
469.81
451.19
453.24
2,445,058
-2.13(-0.47%)
Feb 23, 2021
455.36
457.93
449.65
455.37
2,070,868
-4.44(-0.96%)
Feb 22, 2021
471.21
472.68
458.30
459.81
2,143,290
-15.46(-3.25%)
Feb 19, 2021
485.48
486.23
474.48
475.27
1,932,379
-9.87(-2.03%)
Feb 18, 2021
494.12
495.81
484.67
485.14
1,476,840
-9.59(-1.94%)
Feb 17, 2021
493.85
501.77
490.39
494.73
1,014,376
-1.61(-0.32%)
Feb 16, 2021
506.18
509.76
494.59
496.33
1,478,396
-7.69(-1.53%)
Feb 12, 2021
490.46
507.45
490.04
504.02
1,776,007
+13.68(+2.79%)
Feb 11, 2021
484.51
490.81
480.47
490.35
1,034,880
+9.10(+1.89%)
Feb 10, 2021
490.54
490.54
480.19
481.25
1,690,462
-4.39(-0.90%)
Feb 09, 2021
491.58
496.24
484.64
485.63
1,463,424
-6.41(-1.30%)
Feb 08, 2021
493.28
498.39
489.54
492.05
1,429,550
+3.18(+0.65%)
Feb 05, 2021
487.85
490.67
483.41
488.87
1,691,474
+3.57(+0.74%)
Feb 04, 2021
496.47
499.28
484.01
485.30
2,943,523
-11.18(-2.25%)
Feb 03, 2021
514.91
515.68
495.56
496.47
1,717,749
-18.17(-3.53%)
Feb 02, 2021
516.09
521.79
514.13
514.64
1,513,354
+3.04(+0.59%)
Feb 01, 2021
512.97
522.64
508.16
511.61
2,096,154
+5.73(+1.13%)
Jan 29, 2021
490.53
509.83
486.95
505.88
2,605,825
+13.12(+2.66%)
Jan 28, 2021
487.65
499.57
485.99
492.76
1,631,912
+13.89(+2.90%)
Jan 27, 2021
496.47
497.25
475.59
478.87
2,523,541
-25.16(-4.99%)
Jan 26, 2021
512.34
514.28
503.40
504.02
1,011,041
-10.92(-2.12%)
Jan 25, 2021
514.64
518.09
511.76
514.94
1,521,049
+4.20(+0.82%)
Jan 22, 2021
507.88
513.24
506.19
510.74
1,951,119
+2.22(+0.44%)
Jan 21, 2021
511.94
516.10
508.17
508.52
1,525,665
-3.45(-0.67%)
Jan 20, 2021
505.84
515.87
505.59
511.98
1,266,554
+8.40(+1.67%)
Jan 19, 2021
506.18
510.12
499.33
503.58
1,771,948
+4.21(+0.84%)
Jan 15, 2021
493.60
507.67
493.28
499.37
1,906,989
+6.18(+1.25%)
Jan 14, 2021
498.24
503.52
492.34
493.19
1,437,498
-4.76(-0.96%)
Jan 13, 2021
496.25
501.22
496.02
497.95
1,420,861
+2.92(+0.59%)
Jan 12, 2021
508.43
511.84
492.22
495.03
2,053,794
-14.47(-2.84%)
Jan 11, 2021
505.18
514.76
505.15
509.50
1,682,239
+1.04(+0.20%)
Jan 08, 2021
506.06
515.11
499.28
508.46
2,238,473
+11.88(+2.39%)
Jan 07, 2021
486.24
501.70
484.34
496.58
2,160,120
+15.01(+3.12%)
Jan 06, 2021
467.77
486.29
466.71
481.57
2,128,198
+7.43(+1.57%)
Jan 05, 2021
468.46
479.28
467.46
474.14
2,062,146
+5.85(+1.25%)
Jan 04, 2021
465.54
472.81
458.71
468.29
2,237,139
+6.00(+1.30%)
Dec 31, 2020
462.29
462.29
462.29
720,169
+4.02(+0.88%)
Dec 30, 2020
461.83
463.10
458.02
458.27
720,169
-1.12(-0.24%)
Dec 29, 2020
462.51
462.84
457.30
459.39
809,302
+2.11(+0.46%)
Dec 28, 2020
458.62
460.03
453.92
457.28
742,032
+2.62(+0.58%)
Dec 24, 2020
453.97
458.75
452.99
454.66
445,336
-0.25(-0.05%)
Dec 23, 2020
464.32
465.86
454.91
454.91
1,250,375
-6.81(-1.47%)
Dec 22, 2020
458.89
461.90
456.06
461.71
1,051,838
+2.30(+0.50%)
Dec 21, 2020
458.85
462.79
450.60
459.41
1,291,894
-3.77(-0.81%)
Dec 18, 2020
459.27
465.63
452.00
463.18
3,405,114
+1.73(+0.37%)
Dec 17, 2020
454.93
461.51
454.71
461.46
1,779,164
+7.10(+1.56%)
Dec 16, 2020
462.85
464.96
454.15
454.36
2,073,946
-13.09(-2.80%)
Dec 15, 2020
466.27
469.93
461.75
467.45
1,137,790
+3.82(+0.82%)
Dec 14, 2020
467.88
473.86
462.55
463.63
1,758,557
-4.01(-0.86%)
Dec 11, 2020
464.28
468.14
461.34
467.64
1,202,164
+2.63(+0.57%)
Dec 10, 2020
459.37
469.24
458.32
465.01
1,576,334
+7.30(+1.60%)
Dec 09, 2020
473.70
473.70
455.22
457.71
2,436,461
-12.50(-2.66%)
Dec 08, 2020
469.13
475.74
469.13
470.21
1,445,193
+1.08(+0.23%)
Dec 07, 2020
470.07
474.30
467.25
469.13
1,273,338
-1.72(-0.36%)
Dec 04, 2020
472.67
474.91
465.51
470.84
1,663,132
-2.56(-0.54%)
Dec 03, 2020
476.18
477.62
467.91
473.40
1,499,987
-1.68(-0.35%)
Dec 02, 2020
472.68
478.36
465.86
475.08
2,019,501
+7.73(+1.65%)
Dec 01, 2020
466.26
472.00
461.60
467.35
3,066,340
+6.07(+1.32%)
Nov 30, 2020
453.43
462.88
451.38
461.28
2,577,526
+11.49(+2.55%)
Nov 27, 2020
449.87
450.98
438.48
449.79
906,814
+4.91(+1.10%)
Nov 25, 2020
434.99
446.11
434.69
444.88
2,671,454
+8.82(+2.02%)
Nov 24, 2020
440.76
441.98
432.30
436.06
2,855,206
-6.42(-1.45%)
Nov 23, 2020
450.88
452.29
438.25
442.48
2,269,309
-4.97(-1.11%)
Nov 20, 2020
449.18
453.64
446.17
447.45
1,883,787
-2.04(-0.45%)
Nov 19, 2020
455.28
456.04
446.47
449.50
2,109,327
-1.07(-0.24%)
Nov 18, 2020
476.09
477.61
448.15
450.57
3,555,517
-24.62(-5.18%)
Nov 17, 2020
475.29
480.08
473.33
475.19
1,558,981
-1.97(-0.41%)
Nov 16, 2020
491.79
491.79
476.31
477.16
1,750,571
-7.54(-1.56%)
Nov 13, 2020
489.07
490.43
482.21
484.70
1,170,210
+2.01(+0.42%)
Nov 12, 2020
481.14
494.07
479.05
482.69
1,475,567
+2.54(+0.53%)
Nov 11, 2020
468.30
484.66
465.34
480.15
1,933,177
+15.29(+3.29%)
Nov 10, 2020
476.55
480.13
458.32
464.86
3,403,455
-16.27(-3.38%)
Nov 09, 2020
517.63
518.84
480.46
481.13
4,224,942
-42.33(-8.09%)
Nov 06, 2020
514.45
528.33
510.41
523.46
1,378,064
+12.80(+2.51%)
Nov 05, 2020
520.82
525.65
507.68
510.66
1,535,965
+3.76(+0.74%)
Nov 04, 2020
496.02
513.88
495.25
506.90
2,318,586
+19.31(+3.96%)
Nov 03, 2020
487.11
497.74
485.00
487.59
1,724,048
+10.86(+2.28%)
Nov 02, 2020
474.99
485.43
473.75
476.73
1,669,304
+7.37(+1.57%)
Oct 30, 2020
465.33
471.69
461.80
469.36
1,261,839
+1.23(+0.26%)
Oct 29, 2020
475.83
476.15
467.36
468.13
1,340,785
-4.79(-1.01%)
Oct 28, 2020
478.51
482.36
471.94
472.92
1,686,687
-12.49(-2.57%)
Oct 27, 2020
481.14
486.81
480.24
485.41
1,342,781
+6.81(+1.42%)
Oct 26, 2020
471.29
478.78
471.22
478.59
1,321,391
+2.24(+0.47%)
Oct 23, 2020
477.17
479.86
469.72
476.35
1,173,738
-1.80(-0.38%)
Oct 22, 2020
467.94
481.14
466.37
478.15
1,466,293
+13.12(+2.82%)
Oct 21, 2020
471.22
475.18
458.74
465.03
2,230,526
+3.47(+0.75%)
Oct 20, 2020
457.60
466.64
457.50
461.56
1,090,751
+3.94(+0.86%)
Oct 19, 2020
465.14
467.51
455.14
457.62
1,258,857
-7.24(-1.56%)
Oct 16, 2020
464.48
470.07
463.78
464.86
1,078,783
+4.00(+0.87%)
Oct 15, 2020
458.29
462.29
454.72
460.86
944,130
-2.43(-0.52%)
Oct 14, 2020
463.29
468.68
460.60
463.29
859,004
-0.52(-0.11%)
Oct 13, 2020
463.18
467.12
462.30
463.81
923,797
+0.80(+0.17%)
Oct 12, 2020
462.07
467.57
458.83
463.01
934,591
+2.00(+0.43%)
Oct 09, 2020
453.75
461.70
451.67
461.00
1,074,549
+11.07(+2.46%)
Oct 08, 2020
451.14
451.14
443.61
449.93
838,067
+1.17(+0.26%)
Oct 07, 2020
444.33
452.33
444.33
448.76
1,021,046
+6.42(+1.45%)
Oct 06, 2020
448.26
448.40
441.73
442.34
1,207,674
-4.74(-1.06%)
Oct 05, 2020
436.50
448.16
436.50
447.08
1,158,356
+15.49(+3.59%)
Oct 02, 2020
430.75
438.29
429.56
431.60
956,610
-3.12(-0.72%)
Oct 01, 2020
442.42
449.08
432.64
434.71
1,463,926
-3.29(-0.75%)
Sep 30, 2020
433.13
441.26
431.61
438.01
1,528,533
+7.12(+1.65%)
Sep 29, 2020
427.34
432.83
426.58
430.88
919,262
+5.90(+1.39%)
Sep 28, 2020
423.12
427.69
420.67
424.98
1,119,600
+6.05(+1.44%)
Sep 25, 2020
412.46
421.41
409.52
418.93
1,121,825
+4.12(+0.99%)
Sep 24, 2020
416.15
417.76
412.27
414.81
911,959
-2.60(-0.62%)
Sep 23, 2020
427.34
428.32
416.86
417.41
974,283
-9.41(-2.20%)
Sep 22, 2020
420.53
427.88
418.76
426.82
1,177,952
+4.73(+1.12%)
Sep 21, 2020
421.37
422.83
412.16
422.08
1,293,503
-3.55(-0.83%)
Sep 18, 2020
423.35
430.39
422.69
425.64
1,751,636
-3.85(-0.90%)
Sep 17, 2020
427.73
434.76
425.62
429.49
1,314,728
-0.94(-0.22%)
Sep 16, 2020
435.30
437.26
429.18
430.43
1,857,466
-1.21(-0.28%)
Sep 15, 2020
432.17
433.99
429.70
431.64
1,302,940
+0.99(+0.23%)
Sep 14, 2020
431.98
436.35
429.57
430.65
1,060,764
+3.16(+0.74%)
Sep 11, 2020
422.00
430.33
421.39
427.48
1,758,077
+11.30(+2.72%)
Sep 10, 2020
420.13
425.71
414.37
416.18
1,553,727
+1.40(+0.34%)
Sep 09, 2020
407.11
418.89
406.42
414.78
1,680,144
+12.91(+3.21%)
Sep 08, 2020
404.54
405.35
397.85
401.87
1,528,179
-4.64(-1.14%)
Sep 04, 2020
416.08
416.42
397.67
406.51
2,207,985
-9.61(-2.31%)
Sep 03, 2020
434.40
435.22
410.98
416.12
1,899,000
-21.21(-4.85%)
Sep 02, 2020
430.82
438.22
426.48
437.33
1,232,072
+7.27(+1.69%)
Sep 01, 2020
428.49
432.06
426.91
430.06
1,502,767
+4.71(+1.11%)
Aug 31, 2020
421.89
429.78
421.32
425.35
1,570,949
+4.46(+1.06%)
Aug 28, 2020
416.45
421.14
411.66
420.89
1,336,308
+3.92(+0.94%)
Aug 27, 2020
405.84
420.23
399.26
416.97
2,109,830
-5.08(-1.20%)
Aug 26, 2020
417.86
424.02
417.08
422.05
954,020
+3.33(+0.80%)
Aug 25, 2020
416.60
419.87
414.76
418.72
971,825
+2.51(+0.60%)
Aug 24, 2020
425.92
428.72
412.93
416.21
1,211,307
-8.73(-2.06%)
Aug 21, 2020
419.31
426.28
417.46
424.94
1,312,406
+6.40(+1.53%)
Aug 20, 2020
416.28
419.51
415.04
418.54
936,627
+1.48(+0.35%)
Aug 19, 2020
415.72
419.82
412.30
417.06
1,240,627
+3.29(+0.80%)
Aug 18, 2020
414.18
416.36
412.81
413.77
1,046,148
+0.50(+0.12%)
Aug 17, 2020
412.48
416.19
411.09
413.27
1,236,229
+3.01(+0.73%)
Aug 14, 2020
411.20
412.95
407.26
410.26
905,765
-2.82(-0.68%)
Aug 13, 2020
408.53
414.12
408.53
413.07
1,089,759
+0.43(+0.10%)
Aug 12, 2020
405.44
414.50
403.79
412.65
1,069,507
+8.85(+2.19%)
Aug 11, 2020
405.91
406.69
397.82
403.79
1,349,157
-2.90(-0.71%)
Aug 10, 2020
410.61
411.70
404.81
406.69
1,216,393
-4.13(-1.01%)
Aug 07, 2020
410.50
413.33
408.05
410.82
1,015,291
-1.39(-0.34%)
Aug 06, 2020
415.46
416.65
405.55
412.21
1,240,477
-4.13(-0.99%)
Aug 05, 2020
413.38
416.76
412.34
416.35
927,608
+4.14(+1.01%)
Aug 04, 2020
415.38
415.38
409.28
412.20
919,081
-3.34(-0.80%)
Aug 03, 2020
414.71
420.11
413.67
415.54
1,058,379
+5.10(+1.24%)
Jul 31, 2020
405.56
410.86
404.13
410.45
1,228,294
+3.36(+0.83%)
Jul 30, 2020
401.88
409.21
401.02
407.09
1,152,600
+1.29(+0.32%)
Jul 29, 2020
407.03
410.50
404.75
405.80
1,108,687
+1.88(+0.47%)
Jul 28, 2020
408.14
411.41
403.18
403.91
1,116,475
-6.03(-1.47%)
Jul 27, 2020
400.98
413.00
400.93
409.94
1,324,003
+7.00(+1.74%)
Jul 24, 2020
399.96
403.84
395.78
402.94
1,334,896
-4.06(-1.00%)
Jul 23, 2020
414.60
416.39
405.65
407.01
1,535,389
-0.28(-0.07%)
Jul 22, 2020
406.37
417.43
403.06
407.28
2,303,589
+7.61(+1.90%)
Jul 21, 2020
402.00
406.22
398.68
399.68
1,499,690
+0.12(+0.03%)
Jul 20, 2020
394.53
401.78
393.83
399.56
1,524,115
+7.51(+1.91%)
Jul 17, 2020
390.49
395.13
387.41
392.05
1,216,898
+2.95(+0.76%)
Jul 16, 2020
389.61
390.18
384.65
389.10
1,011,206
-0.28(-0.07%)
Jul 15, 2020
389.38
390.90
384.57
389.38
1,146,884
+5.20(+1.35%)
Jul 14, 2020
375.72
385.05
371.96
384.18
876,594
+8.46(+2.25%)
Jul 13, 2020
381.40
387.10
375.27
375.72
1,061,830
-3.61(-0.95%)
Jul 10, 2020
385.48
388.27
378.51
379.33
991,893
-5.06(-1.32%)
Jul 09, 2020
382.31
388.07
380.30
384.39
928,004
+1.03(+0.27%)
Jul 08, 2020
381.29
391.66
379.29
383.36
1,469,220
+6.33(+1.68%)
Jul 07, 2020
377.90
382.48
376.47
377.03
1,380,014
-2.00(-0.53%)
Jul 06, 2020
367.13
383.30
366.88
379.04
1,875,073
+16.24(+4.48%)
Jul 02, 2020
358.99
366.69
358.94
362.79
1,137,324
+6.07(+1.70%)
Jul 01, 2020
360.68
360.68
353.97
356.73
1,613,861
-2.55(-0.71%)
Jun 30, 2020
347.49
360.89
346.63
359.27
1,724,877
+11.44(+3.29%)
Jun 29, 2020
350.45
350.45
346.09
347.83
965,457
-0.15(-0.04%)
Jun 26, 2020
349.52
352.69
345.31
347.98
1,670,536
-0.80(-0.23%)
Jun 25, 2020
344.84
349.20
340.29
348.78
1,305,973
+3.77(+1.09%)
Jun 24, 2020
352.47
352.70
343.32
345.01
1,908,874
-8.79(-2.48%)
Jun 23, 2020
352.00
354.97
350.04
353.80
1,694,954
+4.62(+1.32%)
Jun 22, 2020
349.58
350.57
345.64
349.18
1,147,826
-0.56(-0.16%)
Jun 19, 2020
351.48
352.00
345.21
349.75
2,346,356
+5.25(+1.52%)
Jun 18, 2020
345.80
349.11
344.06
344.50
1,139,500
-2.39(-0.69%)
Jun 17, 2020
347.04
349.99
344.31
346.89
1,313,671
+2.61(+0.76%)
Jun 16, 2020
343.94
345.66
338.57
344.28
1,562,348
+6.35(+1.88%)
Jun 15, 2020
331.02
339.91
331.02
337.94
1,645,998
+1.05(+0.31%)
Jun 12, 2020
339.62
342.41
327.77
336.88
1,535,998
+3.51(+1.05%)
Jun 11, 2020
348.75
349.36
332.61
333.38
1,662,863
-16.21(-4.64%)
Jun 10, 2020
346.20
351.38
344.68
349.59
1,151,114
+5.10(+1.48%)
Jun 09, 2020
346.89
348.99
343.66
344.48
1,687,640
-2.21(-0.64%)
Jun 08, 2020
347.18
350.57
344.90
346.69
1,326,929
-4.28(-1.22%)
Jun 05, 2020
344.98
353.17
342.42
350.97
1,727,741
+6.00(+1.74%)
Jun 04, 2020
340.79
346.60
340.79
344.98
1,779,690
+0.95(+0.28%)
Jun 03, 2020
348.22
349.38
342.24
344.03
1,220,804
-2.87(-0.83%)
Jun 02, 2020
346.14
347.60
343.52
346.90
1,177,187
+0.75(+0.22%)
Jun 01, 2020
344.83
347.94
344.43
346.15
853,478
+0.14(+0.04%)
May 29, 2020
341.95
346.56
337.46
346.01
1,563,040
+6.39(+1.88%)
May 28, 2020
337.83
342.73
336.59
339.62
1,302,287
+5.34(+1.60%)
May 27, 2020
333.44
334.38
321.39
334.28
1,760,483
+4.74(+1.44%)
May 26, 2020
343.10
344.06
328.99
329.54
1,662,889
-7.62(-2.26%)
May 22, 2020
334.35
337.70
332.46
337.16
1,108,297
+4.47(+1.34%)
May 21, 2020
337.17
338.85
331.70
332.69
1,186,713
-5.35(-1.58%)
May 20, 2020
341.90
342.71
337.70
338.04
1,364,725
-1.62(-0.48%)
May 19, 2020
342.85
344.09
338.30
339.66
1,212,252
-4.15(-1.21%)
May 18, 2020
344.83
348.65
343.57
343.81
1,408,863
+4.01(+1.18%)
May 15, 2020
334.43
340.07
332.31
339.80
1,629,244
+5.58(+1.67%)
May 14, 2020
327.57
334.72
325.39
334.22
1,158,239
+3.17(+0.96%)
May 13, 2020
332.13
337.10
327.81
331.05
1,807,826
+2.35(+0.71%)
May 12, 2020
337.28
338.50
328.70
328.70
1,523,917
-8.59(-2.55%)
May 11, 2020
328.32
338.24
328.09
337.29
1,325,976
+7.31(+2.22%)
May 08, 2020
340.73
340.73
327.35
329.98
1,630,858
-6.01(-1.79%)
May 07, 2020
336.21
339.20
332.20
335.99
1,811,631
+3.89(+1.17%)
May 06, 2020
334.45
335.90
332.04
332.10
1,226,736
-1.16(-0.35%)
May 05, 2020
328.92
336.88
325.94
333.26
1,150,378
+9.51(+2.94%)
May 04, 2020
326.16
327.88
322.37
323.74
1,199,952
-3.06(-0.94%)
May 01, 2020
327.37
331.39
323.57
326.81
1,617,941
-4.83(-1.46%)
Apr 30, 2020
328.75
334.72
328.38
331.63
2,235,396
-0.93(-0.28%)
Apr 29, 2020
330.43
334.31
325.68
332.56
1,954,454
+3.13(+0.95%)
Apr 28, 2020
339.59
343.73
325.11
329.43
2,383,103
-10.16(-2.99%)
Apr 27, 2020
327.48
340.31
327.06
339.59
1,895,858
+13.88(+4.26%)
Apr 24, 2020
319.67
326.94
317.32
325.70
2,006,178
+8.12(+2.56%)
Apr 23, 2020
332.34
334.24
316.96
317.59
2,692,476
-14.94(-4.49%)
Apr 22, 2020
320.60
334.46
318.49
332.53
2,343,449
+15.82(+5.00%)
Apr 21, 2020
321.85
321.85
313.48
316.71
2,203,804
-7.47(-2.30%)
Apr 20, 2020
326.32
328.73
322.58
324.18
1,733,722
-4.38(-1.33%)
Apr 17, 2020
331.18
331.27
324.13
328.56
2,076,115
+2.72(+0.83%)
Apr 16, 2020
325.51
327.73
321.24
325.84
1,847,019
+2.98(+0.92%)
Apr 15, 2020
318.07
324.17
317.80
322.86
1,667,513
-0.54(-0.17%)
Apr 14, 2020
318.62
324.43
316.92
323.40
1,527,056
+10.95(+3.50%)
Apr 13, 2020
311.52
313.99
306.36
312.45
1,562,176
-2.04(-0.65%)
Apr 09, 2020
304.75
315.30
302.27
314.49
2,467,884
+10.14(+3.33%)
Apr 08, 2020
294.94
306.26
287.87
304.35
2,016,255
+10.47(+3.56%)
Apr 07, 2020
309.30
314.65
293.37
293.88
2,146,159
-7.35(-2.44%)
Apr 06, 2020
291.93
303.94
289.50
301.23
2,460,222
+21.59(+7.72%)
Apr 03, 2020
280.37
284.88
276.25
279.64
1,332,439
-5.29(-1.86%)
Apr 02, 2020
269.56
285.37
269.55
284.93
1,681,940
+12.24(+4.49%)
Apr 01, 2020
273.99
280.41
267.94
272.69
1,945,166
-8.32(-2.96%)
Mar 31, 2020
281.22
283.72
277.76
281.02
3,305,197
-1.35(-0.48%)
Mar 30, 2020
275.75
283.57
273.92
282.36
2,008,350
+10.52(+3.87%)
Mar 27, 2020
271.14
280.59
269.62
271.84
2,335,882
-8.73(-3.11%)
Mar 26, 2020
272.26
282.51
267.84
280.57
2,882,360
+11.37(+4.22%)
Mar 25, 2020
275.48
283.15
267.67
269.20
3,104,078
-10.25(-3.67%)
Mar 24, 2020
261.15
281.41
258.92
279.46
2,716,438
+26.49(+10.47%)
Mar 23, 2020
269.76
272.49
247.93
252.97
3,509,045
-22.86(-8.29%)
Mar 20, 2020
274.93
282.85
265.71
275.83
3,749,663
-2.45(-0.88%)
Mar 19, 2020
295.31
297.25
275.20
278.28
3,543,591
-21.94(-7.31%)
Mar 18, 2020
281.77
300.24
277.71
300.22
4,612,610
+6.61(+2.25%)
Mar 17, 2020
295.26
311.30
283.97
293.61
5,301,248
-3.65(-1.23%)
Mar 16, 2020
269.06
297.26
262.82
297.26
3,800,159
-0.13(-0.04%)
Mar 13, 2020
294.94
298.41
269.74
297.39
4,576,092
+15.87(+5.64%)
Mar 12, 2020
271.56
292.86
265.90
281.51
4,564,287
-5.01(-1.75%)
Mar 11, 2020
296.45
297.26
282.44
286.52
2,592,082
-18.14(-5.95%)
Mar 10, 2020
302.74
304.93
290.19
304.66
2,734,563
+12.23(+4.18%)
Mar 09, 2020
290.98
295.48
285.19
292.43
2,545,242
-15.66(-5.08%)
Mar 06, 2020
302.05
309.63
299.74
308.10
1,941,982
-1.70(-0.55%)
Mar 05, 2020
315.52
320.49
307.04
309.80
2,214,306
-13.62(-4.21%)
Mar 04, 2020
315.39
324.65
311.72
323.41
3,073,836
+16.12(+5.25%)
Mar 03, 2020
312.51
321.78
304.41
307.29
3,934,771
+5.35(+1.77%)
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
.