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
)
575.28
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2022
589.39
598.14
587.72
587.72
1,647,183
-4.48(-0.76%)
Mar 30, 2022
589.59
596.27
587.96
592.20
1,098,357
+2.27(+0.38%)
Mar 29, 2022
589.82
593.64
582.04
589.93
1,207,255
+9.63(+1.66%)
Mar 28, 2022
574.12
580.40
572.15
580.29
990,267
+8.86(+1.55%)
Mar 25, 2022
575.01
578.16
565.45
571.44
1,042,469
+0.60(+0.10%)
Mar 24, 2022
571.29
572.58
564.24
570.84
976,070
+2.37(+0.42%)
Mar 23, 2022
578.71
580.18
567.12
568.47
1,201,055
-15.97(-2.73%)
Mar 22, 2022
587.34
591.73
583.61
584.44
1,511,532
-1.93(-0.33%)
Mar 21, 2022
578.92
587.26
578.92
586.37
1,699,481
+0.21(+0.04%)
Mar 18, 2022
573.95
587.64
570.49
586.16
2,635,210
+16.76(+2.94%)
Mar 17, 2022
559.81
569.83
556.23
569.41
1,337,253
+9.65(+1.72%)
Mar 16, 2022
554.05
563.12
548.26
559.76
1,407,660
+11.85(+2.16%)
Mar 15, 2022
537.62
549.76
537.06
547.91
1,259,360
+14.98(+2.81%)
Mar 14, 2022
532.72
548.35
527.74
532.92
1,108,503
+6.04(+1.15%)
Mar 11, 2022
540.24
540.50
526.01
526.88
957,519
-8.39(-1.57%)
Mar 10, 2022
533.47
538.56
530.92
535.28
1,489,410
-3.43(-0.64%)
Mar 09, 2022
536.72
540.84
528.09
538.71
1,489,200
+17.60(+3.38%)
Mar 08, 2022
523.69
532.77
517.02
521.11
1,795,069
-10.69(-2.01%)
Mar 07, 2022
539.01
541.89
521.26
531.80
2,180,440
-12.50(-2.30%)
Mar 04, 2022
547.23
548.28
534.08
544.30
1,325,225
-6.93(-1.26%)
Mar 03, 2022
554.93
565.82
547.66
551.23
1,362,678
-2.15(-0.39%)
Mar 02, 2022
541.76
558.67
539.36
553.38
1,671,752
+13.31(+2.46%)
Mar 01, 2022
541.61
544.59
535.85
540.07
1,618,915
-0.92(-0.17%)
Feb 28, 2022
542.11
546.65
535.86
541.00
1,782,649
-5.80(-1.06%)
Feb 25, 2022
533.88
547.03
539.27
546.79
1,163,327
+9.61(+1.79%)
Feb 24, 2022
515.93
539.38
511.10
537.19
2,191,059
+11.53(+2.19%)
Feb 23, 2022
529.06
539.65
524.92
525.66
1,529,071
-1.30(-0.25%)
Feb 22, 2022
533.37
537.72
523.99
526.96
1,737,658
-7.21(-1.35%)
Feb 18, 2022
534.17
0
-3.38(-0.63%)
Feb 17, 2022
547.76
547.76
536.61
537.55
1,677,172
-9.76(-1.78%)
Feb 16, 2022
549.32
551.64
536.19
547.31
2,166,624
-6.28(-1.14%)
Feb 15, 2022
564.35
568.08
550.76
553.60
1,446,576
-4.50(-0.81%)
Feb 14, 2022
561.40
565.63
552.90
558.09
1,395,367
-5.07(-0.90%)
Feb 11, 2022
575.77
581.65
561.45
563.16
1,735,755
-13.91(-2.41%)
Feb 10, 2022
578.46
583.97
574.13
577.08
1,941,860
-9.52(-1.62%)
Feb 09, 2022
590.91
595.16
584.75
586.59
1,343,175
+2.31(+0.39%)
Feb 08, 2022
574.70
589.38
574.70
584.29
1,150,298
+0.48(+0.08%)
Feb 07, 2022
594.60
596.44
581.67
583.81
1,249,892
-7.33(-1.24%)
Feb 04, 2022
589.04
595.87
584.47
591.14
1,400,909
-0.51(-0.09%)
Feb 03, 2022
591.92
586.42
591.64
1,767,744
-9.15(-1.52%)
Feb 02, 2022
602.79
605.35
591.03
600.79
2,097,149
+9.77(+1.65%)
Feb 01, 2022
585.05
592.56
577.01
591.03
2,227,510
+12.94(+2.24%)
Jan 31, 2022
570.83
578.40
578.09
1,896,609
+9.22(+1.62%)
Jan 28, 2022
551.52
569.23
540.70
568.87
1,595,938
+18.19(+3.30%)
Jan 27, 2022
565.44
568.25
549.76
550.68
1,944,127
-9.11(-1.63%)
Jan 26, 2022
572.07
572.43
555.30
559.79
1,903,376
-4.82(-0.85%)
Jan 25, 2022
565.45
572.61
557.62
564.62
1,874,984
-8.00(-1.40%)
Jan 24, 2022
567.70
573.03
549.32
572.62
2,600,596
-4.50(-0.78%)
Jan 21, 2022
584.64
587.27
575.09
577.12
2,107,171
-7.79(-1.33%)
Jan 20, 2022
591.77
599.15
583.54
584.91
1,538,855
-8.74(-1.47%)
Jan 19, 2022
590.43
599.26
588.98
593.65
1,886,276
+6.81(+1.16%)
Jan 18, 2022
582.90
591.51
580.95
586.84
1,859,747
-4.67(-0.79%)
Jan 14, 2022
591.51
0
-6.06(-1.01%)
Jan 13, 2022
621.26
622.44
596.60
597.57
2,027,345
-24.18(-3.89%)
Jan 12, 2022
615.26
628.40
615.26
621.75
1,562,802
+4.68(+0.76%)
Jan 11, 2022
621.55
623.82
608.61
617.07
2,488,497
-4.51(-0.73%)
Jan 10, 2022
596.53
621.97
595.61
621.59
2,107,326
+17.87(+2.96%)
Jan 07, 2022
617.57
618.04
602.84
603.72
1,751,547
-13.26(-2.15%)
Jan 06, 2022
614.59
623.36
606.24
616.97
1,695,354
+1.87(+0.30%)
Jan 05, 2022
614.59
625.29
612.39
615.10
1,925,008
+0.52(+0.08%)
Jan 04, 2022
633.78
634.50
609.21
614.59
2,612,377
-26.77(-4.17%)
Jan 03, 2022
659.33
660.60
636.64
641.36
1,899,303
-22.20(-3.35%)
Dec 31, 2021
661.33
668.63
659.67
663.55
783,098
+1.78(+0.27%)
Dec 30, 2021
661.02
665.25
658.72
661.77
558,728
+2.70(+0.41%)
Dec 29, 2021
656.49
661.50
650.60
659.07
647,721
+7.31(+1.12%)
Dec 28, 2021
661.83
662.98
649.62
651.76
822,693
-6.79(-1.03%)
Dec 27, 2021
653.28
659.09
649.22
658.55
534,306
+11.45(+1.77%)
Dec 23, 2021
649.65
652.61
645.46
647.11
844,634
-0.99(-0.15%)
Dec 22, 2021
645.14
649.86
641.85
648.10
923,532
+6.33(+0.99%)
Dec 21, 2021
645.06
646.41
632.18
641.78
1,207,675
-3.96(-0.61%)
Dec 20, 2021
646.86
652.74
636.84
645.73
1,006,863
-1.74(-0.27%)
Dec 17, 2021
651.85
656.68
643.93
647.48
2,606,577
-10.12(-1.54%)
Dec 16, 2021
651.88
660.50
647.42
657.60
1,634,126
+5.48(+0.84%)
Dec 15, 2021
633.23
653.10
629.72
652.12
1,430,661
+23.50(+3.74%)
Dec 14, 2021
636.47
639.78
620.93
628.62
1,499,753
-13.56(-2.11%)
Dec 13, 2021
638.70
645.54
636.66
642.18
1,189,269
+3.48(+0.54%)
Dec 10, 2021
633.19
640.97
633.19
638.71
995,562
+5.41(+0.85%)
Dec 09, 2021
634.33
638.53
631.31
633.30
1,035,394
-1.07(-0.17%)
Dec 08, 2021
627.26
634.90
624.18
634.37
1,274,992
+9.38(+1.50%)
Dec 07, 2021
629.43
633.97
620.49
624.99
1,604,763
+6.42(+1.04%)
Dec 06, 2021
631.24
631.89
605.60
618.57
2,333,543
-13.78(-2.18%)
Dec 03, 2021
630.39
632.83
614.67
632.34
1,708,645
+8.48(+1.36%)
Dec 02, 2021
618.95
629.75
615.25
623.86
1,490,807
+1.42(+0.23%)
Dec 01, 2021
630.92
633.90
622.17
622.44
1,511,679
-6.64(-1.06%)
Nov 30, 2021
637.64
645.38
627.35
629.08
2,578,199
-15.85(-2.46%)
Nov 29, 2021
636.21
650.77
634.50
644.93
1,880,990
+9.97(+1.57%)
Nov 26, 2021
648.84
662.70
633.12
634.96
1,687,725
+5.71(+0.91%)
Nov 24, 2021
629.50
629.93
620.21
629.25
1,290,887
+0.24(+0.04%)
Nov 23, 2021
625.47
630.33
618.62
629.01
1,028,578
-1.19(-0.19%)
Nov 22, 2021
636.21
637.00
627.26
630.21
1,391,133
-2.08(-0.33%)
Nov 19, 2021
634.39
641.19
632.12
632.28
1,232,840
-1.57(-0.25%)
Nov 18, 2021
634.65
634.37
631.70
633.85
974,520
+0.33(+0.05%)
Nov 17, 2021
639.52
643.17
629.59
633.53
1,398,620
-4.16(-0.65%)
Nov 16, 2021
626.65
647.71
626.65
637.68
1,338,957
+9.07(+1.44%)
Nov 15, 2021
632.82
635.47
628.27
628.62
831,029
-2.87(-0.45%)
Nov 12, 2021
629.16
635.92
626.12
631.49
893,412
+3.75(+0.60%)
Nov 11, 2021
624.25
628.49
621.77
627.74
691,695
+4.59(+0.74%)
Nov 10, 2021
612.04
623.15
1,125,734
+8.23(+1.34%)
Nov 09, 2021
620.06
620.92
611.37
614.92
932,498
-5.86(-0.94%)
Nov 08, 2021
617.81
622.59
611.77
620.77
1,177,899
+7.62(+1.24%)
Nov 05, 2021
610.54
618.11
595.90
613.15
2,709,399
-22.82(-3.59%)
Nov 04, 2021
638.89
639.71
626.81
635.97
1,404,393
-2.60(-0.41%)
Nov 03, 2021
632.73
638.77
624.67
638.57
1,223,896
+6.13(+0.97%)
Nov 02, 2021
634.08
639.55
629.04
632.43
1,384,757
+1.09(+0.17%)
Nov 01, 2021
628.61
632.10
624.12
631.34
1,591,992
+2.02(+0.32%)
Oct 29, 2021
617.99
630.35
613.30
629.32
1,550,912
+12.92(+2.10%)
Oct 28, 2021
611.36
623.64
607.87
616.40
1,287,689
+7.73(+1.27%)
Oct 27, 2021
613.15
622.28
605.52
608.66
1,852,094
+3.93(+0.65%)
Oct 26, 2021
606.05
604.74
1,058,223
+0.59(+0.10%)
Oct 25, 2021
608.38
608.38
598.93
604.15
957,542
-4.19(-0.69%)
Oct 22, 2021
605.32
608.43
601.47
608.34
743,084
+3.53(+0.58%)
Oct 21, 2021
607.31
608.38
594.03
604.81
964,945
+2.79(+0.46%)
Oct 20, 2021
606.17
606.26
596.45
602.01
1,067,299
+13.42(+2.28%)
Oct 19, 2021
587.50
593.47
586.13
588.59
770,256
+4.05(+0.69%)
Oct 18, 2021
580.10
587.39
577.55
584.55
1,542,235
+5.61(+0.97%)
Oct 15, 2021
576.72
580.35
574.54
578.94
879,911
+5.01(+0.87%)
Oct 14, 2021
574.22
581.10
571.85
573.93
850,802
+3.77(+0.66%)
Oct 13, 2021
575.62
580.02
567.59
570.16
1,230,372
-2.34(-0.41%)
Oct 12, 2021
578.55
579.54
566.58
572.50
1,018,044
-2.73(-0.48%)
Oct 11, 2021
577.76
583.26
575.03
575.23
680,000
-5.23(-0.90%)
Oct 08, 2021
581.81
586.07
576.96
580.46
856,478
+0.41(+0.07%)
Oct 07, 2021
576.50
585.63
572.19
580.05
1,033,934
+7.86(+1.37%)
Oct 06, 2021
564.14
572.59
562.56
572.19
1,140,257
+3.70(+0.65%)
Oct 05, 2021
567.65
578.48
565.80
568.49
1,392,750
+2.86(+0.51%)
Oct 04, 2021
568.16
571.12
559.28
565.63
1,331,548
-3.70(-0.65%)
Oct 01, 2021
567.19
572.79
548.74
569.33
1,667,509
+1.38(+0.24%)
Sep 30, 2021
579.41
585.22
567.61
567.95
1,519,816
-8.22(-1.43%)
Sep 29, 2021
577.56
582.47
574.58
576.17
1,047,117
+3.13(+0.55%)
Sep 28, 2021
581.89
585.10
566.78
573.04
1,760,605
-18.11(-3.06%)
Sep 27, 2021
599.94
601.93
580.37
591.15
1,718,975
-15.02(-2.48%)
Sep 24, 2021
607.78
613.28
602.26
606.17
1,308,652
+1.54(+0.25%)
Sep 23, 2021
603.50
610.49
599.59
604.63
1,186,008
+1.59(+0.26%)
Sep 22, 2021
597.96
606.58
591.83
603.04
1,706,814
+9.53(+1.61%)
Sep 21, 2021
589.98
599.19
585.51
593.50
1,372,582
+6.80(+1.16%)
Sep 20, 2021
589.18
598.62
581.53
586.71
2,690,266
-6.56(-1.11%)
Sep 17, 2021
593.52
605.69
572.59
593.26
5,316,523
+36.14(+6.49%)
Sep 16, 2021
558.78
559.46
552.00
557.12
1,059,681
-2.50(-0.45%)
Sep 15, 2021
556.14
562.74
553.74
559.63
1,248,826
+0.56(+0.10%)
Sep 14, 2021
559.85
562.79
557.06
559.07
790,114
+3.51(+0.63%)
Sep 13, 2021
569.69
571.63
545.67
555.56
1,381,294
-12.75(-2.24%)
Sep 10, 2021
567.93
571.96
565.57
568.31
1,064,528
+3.16(+0.56%)
Sep 09, 2021
570.27
571.96
563.43
565.15
1,129,820
-3.78(-0.66%)
Sep 08, 2021
565.17
569.61
562.57
568.92
952,253
+3.39(+0.60%)
Sep 07, 2021
564.37
565.81
554.88
565.54
1,249,868
+1.05(+0.19%)
Sep 03, 2021
559.36
565.16
556.95
564.48
830,855
+2.62(+0.47%)
Sep 02, 2021
557.83
568.02
556.38
561.86
1,144,518
+3.73(+0.67%)
Sep 01, 2021
549.25
559.73
548.38
558.13
1,069,737
+6.73(+1.22%)
Aug 31, 2021
556.26
556.35
545.11
551.41
1,295,433
-3.56(-0.64%)
Aug 30, 2021
545.50
555.18
544.53
554.96
878,938
+9.96(+1.83%)
Aug 27, 2021
551.14
554.06
543.98
545.01
851,579
-4.23(-0.77%)
Aug 26, 2021
546.49
550.52
541.66
549.24
769,818
+4.66(+0.86%)
Aug 25, 2021
549.05
549.65
540.69
544.58
969,370
-2.39(-0.44%)
Aug 24, 2021
550.79
550.79
544.79
546.98
881,750
-2.11(-0.38%)
Aug 23, 2021
554.14
557.12
547.98
549.08
1,283,332
-2.37(-0.43%)
Aug 20, 2021
548.75
554.43
546.91
551.46
967,195
+3.10(+0.57%)
Aug 19, 2021
540.57
550.73
538.92
548.36
840,299
+7.17(+1.33%)
Aug 18, 2021
550.43
552.44
540.85
541.18
919,033
-11.58(-2.09%)
Aug 17, 2021
550.43
554.03
548.59
552.76
835,699
+1.84(+0.33%)
Aug 16, 2021
542.92
551.00
539.25
550.92
1,148,710
+9.76(+1.80%)
Aug 13, 2021
538.50
541.21
537.19
541.16
612,242
+2.61(+0.49%)
Aug 12, 2021
533.21
539.67
532.53
538.55
607,059
+4.72(+0.88%)
Aug 11, 2021
537.00
540.49
530.62
533.83
904,728
-3.09(-0.58%)
Aug 10, 2021
537.33
543.11
535.78
536.92
908,957
-0.79(-0.15%)
Aug 09, 2021
540.36
542.56
535.69
537.71
867,254
+2.94(+0.55%)
Aug 06, 2021
535.85
538.54
530.17
534.76
814,990
-4.12(-0.77%)
Aug 05, 2021
537.52
539.64
533.28
538.89
786,151
+3.45(+0.64%)
Aug 04, 2021
535.43
537.84
531.99
535.44
860,083
+1.88(+0.35%)
Aug 03, 2021
530.83
534.99
528.90
533.56
940,099
+3.29(+0.62%)
Aug 02, 2021
538.62
540.88
528.48
530.27
1,154,753
-6.29(-1.17%)
Jul 30, 2021
531.48
539.83
527.99
536.56
1,421,902
+6.20(+1.17%)
Jul 29, 2021
528.14
531.99
526.57
530.36
1,007,267
+5.46(+1.04%)
Jul 28, 2021
514.69
525.80
512.71
524.90
1,824,997
-2.00(-0.38%)
Jul 27, 2021
524.99
531.09
524.19
526.89
1,098,508
+1.15(+0.22%)
Jul 26, 2021
525.36
529.60
522.04
525.74
880,135
-3.12(-0.59%)
Jul 23, 2021
523.84
529.75
522.11
528.86
1,011,591
+7.71(+1.48%)
Jul 22, 2021
516.39
522.45
515.34
521.15
873,951
+10.17(+1.99%)
Jul 21, 2021
519.63
519.63
503.92
510.98
1,120,196
-8.27(-1.59%)
Jul 20, 2021
518.53
526.17
516.73
519.24
1,152,781
+0.95(+0.18%)
Jul 19, 2021
513.72
519.36
512.92
518.29
1,325,743
+1.82(+0.35%)
Jul 16, 2021
511.47
518.17
510.60
516.47
1,087,858
+5.28(+1.03%)
Jul 15, 2021
506.67
512.53
506.15
511.19
1,081,690
+3.68(+0.72%)
Jul 14, 2021
513.26
513.59
506.22
507.52
869,452
-3.50(-0.68%)
Jul 13, 2021
510.62
514.60
509.00
511.02
1,198,247
-0.39(-0.08%)
Jul 12, 2021
516.37
517.60
509.65
511.40
1,436,811
-2.55(-0.50%)
Jul 09, 2021
515.77
516.63
511.31
513.96
1,191,803
-1.34(-0.26%)
Jul 08, 2021
508.73
517.50
508.21
515.30
1,392,867
-4.08(-0.79%)
Jul 07, 2021
516.66
520.91
513.77
519.38
1,442,679
+5.62(+1.09%)
Jul 06, 2021
512.38
515.15
510.00
513.76
1,296,952
+3.72(+0.73%)
Jul 02, 2021
505.66
511.34
504.19
510.04
929,469
+3.77(+0.74%)
Jul 01, 2021
502.61
506.32
500.05
506.28
1,136,585
+5.03(+1.00%)
Jun 30, 2021
504.26
505.60
500.08
501.25
1,016,515
-3.75(-0.74%)
Jun 29, 2021
501.59
507.34
497.56
505.00
1,358,560
+3.12(+0.62%)
Jun 28, 2021
490.53
502.51
488.87
501.88
1,458,968
+12.15(+2.48%)
Jun 25, 2021
491.84
494.53
488.05
489.72
4,706,161
-2.47(-0.50%)
Jun 24, 2021
491.84
495.25
490.40
492.20
1,335,267
+1.33(+0.27%)
Jun 23, 2021
487.76
491.00
486.02
490.87
1,366,768
+1.80(+0.37%)
Jun 22, 2021
481.23
489.26
479.89
489.07
1,852,477
+8.59(+1.79%)
Jun 21, 2021
481.13
483.89
473.68
480.47
1,118,412
+1.08(+0.23%)
Jun 18, 2021
481.53
484.94
477.37
479.39
2,336,240
-3.59(-0.74%)
Jun 17, 2021
465.85
486.20
465.06
482.98
2,251,750
+17.55(+3.77%)
Jun 16, 2021
465.07
474.27
462.95
465.43
1,702,586
-1.65(-0.35%)
Jun 15, 2021
469.73
470.42
464.61
467.08
1,268,858
+0.01(+0.00%)
Jun 14, 2021
461.73
467.93
460.43
467.07
1,462,080
+5.15(+1.11%)
Jun 11, 2021
460.85
462.67
457.95
461.92
1,948,668
+0.24(+0.05%)
Jun 10, 2021
445.68
462.46
444.69
461.68
2,698,368
+16.58(+3.73%)
Jun 09, 2021
441.56
446.79
439.42
445.10
1,808,244
+7.16(+1.63%)
Jun 08, 2021
438.70
440.92
435.68
437.94
2,839,219
-3.43(-0.78%)
Jun 07, 2021
446.18
447.04
440.38
441.37
2,801,418
-4.28(-0.96%)
Jun 04, 2021
445.85
449.35
442.04
445.65
1,743,337
+3.41(+0.77%)
Jun 03, 2021
444.47
448.36
440.92
442.24
2,412,892
-3.85(-0.86%)
Jun 02, 2021
444.60
449.34
443.43
446.09
2,371,641
+2.18(+0.49%)
Jun 01, 2021
463.76
467.64
443.21
443.91
4,651,234
-22.33(-4.79%)
May 28, 2021
468.47
477.35
466.15
466.24
1,629,490
-2.96(-0.63%)
May 27, 2021
456.48
469.36
456.48
469.20
4,115,216
+12.70(+2.78%)
May 26, 2021
458.88
461.28
454.08
456.50
2,157,582
-4.30(-0.93%)
May 25, 2021
462.07
463.19
458.37
460.80
1,603,878
+1.55(+0.34%)
May 24, 2021
462.14
463.33
458.52
459.25
1,203,179
+0.12(+0.03%)
May 21, 2021
464.36
468.57
458.87
459.13
1,425,212
-2.93(-0.63%)
May 20, 2021
454.52
464.42
454.52
462.06
1,189,503
+8.28(+1.83%)
May 19, 2021
448.76
454.95
446.46
453.78
1,144,637
+2.32(+0.51%)
May 18, 2021
447.58
455.85
445.41
451.45
1,913,748
+1.68(+0.37%)
May 17, 2021
457.67
458.24
448.68
449.78
1,098,861
-6.11(-1.34%)
May 14, 2021
454.70
458.20
451.76
455.88
1,016,805
+2.13(+0.47%)
May 13, 2021
453.89
455.80
450.41
453.75
1,249,025
+2.12(+0.47%)
May 12, 2021
454.52
460.78
450.91
451.62
1,464,726
-9.16(-1.99%)
May 11, 2021
454.81
460.92
452.34
460.78
1,579,709
+0.53(+0.11%)
May 10, 2021
464.77
465.20
459.19
460.25
1,513,172
-4.95(-1.06%)
May 07, 2021
470.15
475.67
464.65
465.20
1,452,314
-1.68(-0.36%)
May 06, 2021
465.79
467.31
459.10
466.88
1,541,612
+2.35(+0.51%)
May 05, 2021
465.35
470.21
461.59
464.52
1,597,062
+2.47(+0.54%)
May 04, 2021
460.71
462.54
456.44
462.05
1,715,174
-2.09(-0.45%)
May 03, 2021
468.51
469.85
461.91
464.14
1,592,394
-2.83(-0.61%)
Apr 30, 2021
462.24
471.87
461.77
466.97
2,109,339
+5.80(+1.26%)
Apr 29, 2021
474.31
476.45
458.40
461.17
3,382,738
-21.26(-4.41%)
Apr 28, 2021
486.16
488.18
481.68
482.43
1,153,418
-4.39(-0.90%)
Apr 27, 2021
492.16
493.07
486.71
486.82
985,130
-3.79(-0.77%)
Apr 26, 2021
485.67
492.81
483.21
490.61
1,683,239
+5.91(+1.22%)
Apr 23, 2021
482.04
486.96
480.81
484.70
1,219,261
+3.85(+0.80%)
Apr 22, 2021
476.19
485.43
475.57
480.85
1,094,830
+3.77(+0.79%)
Apr 21, 2021
480.89
482.54
473.17
477.08
1,321,543
-1.94(-0.40%)
Apr 20, 2021
484.31
486.60
478.53
479.01
1,474,791
-5.24(-1.08%)
Apr 19, 2021
486.60
491.32
482.71
484.26
1,688,992
-5.24(-1.07%)
Apr 16, 2021
494.62
495.54
487.50
489.50
2,608,604
-1.45(-0.30%)
Apr 15, 2021
481.63
494.59
480.64
490.95
2,396,125
+16.23(+3.42%)
Apr 14, 2021
480.64
489.78
470.16
474.72
1,756,691
-6.76(-1.40%)
Apr 13, 2021
475.27
484.31
474.73
481.49
1,850,180
+8.81(+1.86%)
Apr 12, 2021
474.81
477.87
471.27
472.68
1,170,641
-2.88(-0.61%)
Apr 09, 2021
469.19
475.81
467.78
475.56
1,155,519
+7.32(+1.56%)
Apr 08, 2021
468.57
472.49
466.53
468.24
1,348,780
+5.10(+1.10%)
Apr 07, 2021
463.76
467.55
459.24
463.14
1,814,408
-2.34(-0.50%)
Apr 06, 2021
464.70
469.72
460.37
465.49
1,158,626
+3.33(+0.72%)
Apr 05, 2021
457.04
464.21
457.04
462.16
1,520,134
+9.03(+1.99%)
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
.