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
)
597.15
-1.87 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2019
270.07
274.63
267.47
274.19
1,397,120
+4.87(+1.81%)
Apr 29, 2019
270.74
271.98
268.50
269.32
951,616
-0.69(-0.26%)
Apr 26, 2019
266.83
270.26
264.86
270.01
1,568,538
+3.63(+1.36%)
Apr 25, 2019
257.93
267.28
257.60
266.38
2,078,088
+7.90(+3.05%)
Apr 24, 2019
261.87
263.47
256.59
258.49
2,802,920
-2.33(-0.89%)
Apr 23, 2019
252.00
264.32
251.15
260.82
3,136,679
+4.77(+1.86%)
Apr 22, 2019
256.94
260.65
254.82
256.04
2,013,500
-0.68(-0.27%)
Apr 18, 2019
255.12
258.30
252.75
256.73
2,995,309
+2.24(+0.88%)
Apr 17, 2019
265.79
266.42
250.24
254.48
5,028,109
-9.21(-3.49%)
Apr 16, 2019
276.03
276.48
262.63
263.69
2,472,043
-10.60(-3.87%)
Apr 15, 2019
277.07
277.85
271.80
274.30
1,822,446
-3.05(-1.10%)
Apr 12, 2019
279.30
279.65
276.38
277.35
1,654,346
+0.14(+0.05%)
Apr 11, 2019
275.30
277.73
274.21
277.21
1,039,815
+1.64(+0.60%)
Apr 10, 2019
274.92
276.82
274.73
275.57
992,458
+1.04(+0.38%)
Apr 09, 2019
273.72
276.32
272.22
274.53
1,257,536
-0.61(-0.22%)
Apr 08, 2019
273.45
275.26
270.76
275.15
1,075,218
+1.91(+0.70%)
Apr 05, 2019
271.92
273.92
271.37
273.24
849,991
+1.42(+0.52%)
Apr 04, 2019
273.75
273.75
269.56
271.82
948,614
-1.69(-0.62%)
Apr 03, 2019
273.62
275.58
272.34
273.51
1,198,377
+1.93(+0.71%)
Apr 02, 2019
272.49
273.29
269.81
271.58
911,642
-1.36(-0.50%)
Apr 01, 2019
271.91
273.41
270.97
272.94
1,157,270
+2.44(+0.90%)
Mar 29, 2019
269.30
270.72
266.88
270.50
1,208,000
+3.38(+1.26%)
Mar 28, 2019
266.93
268.34
265.00
267.12
780,846
+1.43(+0.54%)
Mar 27, 2019
267.47
268.26
262.94
265.69
998,665
-2.56(-0.95%)
Mar 26, 2019
268.58
268.74
265.84
268.25
1,476,392
+2.61(+0.98%)
Mar 25, 2019
263.73
266.32
260.91
265.64
1,657,430
+4.93(+1.89%)
Mar 22, 2019
265.69
266.68
260.51
260.71
1,757,155
-7.15(-2.67%)
Mar 21, 2019
261.51
268.51
261.02
267.86
1,441,057
+5.36(+2.04%)
Mar 20, 2019
262.70
264.70
259.80
262.51
1,542,310
-0.33(-0.12%)
Mar 19, 2019
261.35
264.27
260.96
262.83
1,569,710
+2.40(+0.92%)
Mar 18, 2019
259.96
260.90
258.03
260.43
1,466,451
+0.44(+0.17%)
Mar 15, 2019
259.38
261.28
258.93
260.00
2,399,911
+1.64(+0.63%)
Mar 14, 2019
256.78
258.80
255.78
258.36
1,531,901
+2.72(+1.06%)
Mar 13, 2019
253.48
255.77
251.54
255.64
1,588,939
+3.90(+1.55%)
Mar 12, 2019
252.35
252.98
251.48
251.74
1,313,564
+0.59(+0.24%)
Mar 11, 2019
247.74
251.25
246.51
251.15
1,609,396
+4.41(+1.79%)
Mar 08, 2019
246.15
246.99
243.59
246.73
1,183,976
-0.95(-0.38%)
Mar 07, 2019
248.09
248.58
245.16
247.68
1,243,047
-0.42(-0.17%)
Mar 06, 2019
250.83
251.29
247.77
248.10
1,552,486
-3.18(-1.27%)
Mar 05, 2019
256.47
257.05
250.24
251.28
2,936,881
-4.93(-1.92%)
Mar 04, 2019
262.68
262.86
255.10
256.21
1,359,781
-4.55(-1.75%)
Mar 01, 2019
257.74
261.15
256.45
260.76
1,451,717
+4.43(+1.73%)
Feb 28, 2019
254.63
256.86
253.39
256.33
2,087,323
+0.43(+0.17%)
Feb 27, 2019
249.90
256.34
249.90
255.91
1,781,320
+5.09(+2.03%)
Feb 26, 2019
250.56
252.00
249.68
250.82
1,213,468
+0.15(+0.06%)
Feb 25, 2019
249.37
252.54
249.36
250.67
1,199,840
+1.72(+0.69%)
Feb 22, 2019
248.31
249.22
248.03
248.95
1,132,028
+0.64(+0.26%)
Feb 21, 2019
247.74
248.43
246.58
248.31
850,943
-0.76(-0.31%)
Feb 20, 2019
247.82
249.46
246.70
249.07
1,093,146
+1.37(+0.55%)
Feb 19, 2019
248.53
249.06
247.56
247.70
1,113,823
-1.64(-0.66%)
Feb 15, 2019
245.71
249.36
244.59
249.34
1,739,813
+6.27(+2.58%)
Feb 14, 2019
243.78
244.30
242.67
243.07
1,009,038
-1.23(-0.51%)
Feb 13, 2019
246.11
246.54
243.37
244.30
1,027,271
-0.93(-0.38%)
Feb 12, 2019
243.34
246.20
242.20
245.23
1,203,360
+3.71(+1.54%)
Feb 11, 2019
240.47
243.07
240.34
241.52
1,213,256
+1.05(+0.44%)
Feb 08, 2019
238.48
240.54
237.89
240.47
804,540
+0.59(+0.25%)
Feb 07, 2019
242.05
242.79
237.91
239.88
1,162,116
-4.29(-1.76%)
Feb 06, 2019
242.13
244.78
242.13
244.16
1,046,166
+1.22(+0.50%)
Feb 05, 2019
240.55
243.58
239.89
242.94
1,640,665
+2.39(+0.99%)
Feb 04, 2019
240.49
241.01
237.59
240.55
1,211,214
+0.16(+0.07%)
Feb 01, 2019
242.31
242.60
239.51
240.39
1,643,005
-2.21(-0.91%)
Jan 31, 2019
240.55
242.88
238.13
242.60
2,245,983
+0.60(+0.25%)
Jan 30, 2019
235.79
242.84
232.96
242.00
2,571,475
+8.06(+3.44%)
Jan 29, 2019
235.09
236.94
233.49
233.94
1,758,765
-0.97(-0.41%)
Jan 28, 2019
235.12
237.00
233.65
234.91
1,821,897
-2.98(-1.25%)
Jan 25, 2019
239.47
241.27
237.69
237.89
2,028,516
+0.32(+0.13%)
Jan 24, 2019
237.78
238.43
235.34
237.58
1,693,684
-0.87(-0.36%)
Jan 23, 2019
239.40
241.47
235.71
238.45
1,970,260
+0.75(+0.32%)
Jan 22, 2019
235.60
237.78
234.59
237.70
2,032,623
+0.04(+0.02%)
Jan 18, 2019
237.33
238.96
235.26
237.66
3,164,696
+2.46(+1.05%)
Jan 17, 2019
231.21
235.80
230.79
235.20
1,782,409
+3.50(+1.51%)
Jan 16, 2019
234.04
236.01
231.54
231.70
1,684,893
-0.83(-0.36%)
Jan 15, 2019
232.07
233.84
230.96
232.53
2,381,684
+0.42(+0.18%)
Jan 14, 2019
234.98
235.69
231.87
232.11
1,634,230
-4.90(-2.07%)
Jan 11, 2019
234.77
237.02
233.57
237.00
1,386,504
+1.13(+0.48%)
Jan 10, 2019
231.48
236.51
231.48
235.88
1,898,931
+2.44(+1.04%)
Jan 09, 2019
228.28
235.13
228.28
233.44
3,019,297
+6.33(+2.79%)
Jan 08, 2019
223.84
228.18
222.82
227.11
2,866,888
+5.17(+2.33%)
Jan 07, 2019
219.23
225.61
219.23
221.94
2,957,250
+2.95(+1.35%)
Jan 04, 2019
213.31
221.72
212.94
218.99
2,901,511
+9.47(+4.52%)
Jan 03, 2019
216.03
216.26
207.45
209.52
3,152,294
-7.16(-3.30%)
Jan 02, 2019
217.12
218.53
213.38
216.68
2,759,530
-4.32(-1.95%)
Dec 31, 2018
221.63
223.16
218.26
221.00
1,660,726
+1.32(+0.60%)
Dec 28, 2018
219.78
222.62
217.27
219.67
1,750,446
+1.34(+0.62%)
Dec 27, 2018
211.89
218.33
210.43
218.33
2,066,940
+3.08(+1.43%)
Dec 26, 2018
207.72
215.29
205.74
215.25
2,093,280
+9.38(+4.56%)
Dec 24, 2018
211.57
212.31
205.87
205.87
1,736,573
-7.23(-3.39%)
Dec 21, 2018
215.73
218.47
212.25
213.10
4,114,145
-3.82(-1.76%)
Dec 20, 2018
224.06
225.16
215.09
216.92
3,823,580
-8.59(-3.81%)
Dec 19, 2018
228.16
233.03
222.65
225.51
1,695,431
-1.92(-0.84%)
Dec 18, 2018
227.24
230.49
224.60
227.43
1,524,940
+1.41(+0.62%)
Dec 17, 2018
229.10
232.13
224.34
226.01
2,051,309
-5.25(-2.27%)
Dec 14, 2018
235.27
235.56
228.95
231.27
1,774,546
-7.07(-2.97%)
Dec 13, 2018
238.41
242.14
236.57
238.34
1,212,938
+0.25(+0.10%)
Dec 12, 2018
238.79
241.93
236.94
238.09
2,115,144
+3.72(+1.59%)
Dec 11, 2018
238.16
238.85
233.56
234.37
1,619,029
+0.42(+0.18%)
Dec 10, 2018
233.83
235.07
228.51
233.96
1,145,772
+1.20(+0.52%)
Dec 07, 2018
238.27
239.79
230.97
232.75
1,585,692
-6.10(-2.55%)
Dec 06, 2018
236.42
239.08
231.12
238.85
2,014,703
-1.83(-0.76%)
Dec 04, 2018
249.15
249.67
240.09
240.68
2,214,781
-7.98(-3.21%)
Dec 03, 2018
250.31
250.56
248.12
248.66
2,217,991
+2.40(+0.97%)
Nov 30, 2018
245.23
247.15
244.47
246.26
2,230,994
+0.97(+0.39%)
Nov 29, 2018
243.65
247.45
242.61
245.29
1,395,723
+1.16(+0.47%)
Nov 28, 2018
239.39
244.53
237.79
244.14
1,900,972
+5.34(+2.24%)
Nov 27, 2018
235.66
239.11
234.03
238.80
1,139,450
+1.78(+0.75%)
Nov 26, 2018
234.03
238.18
232.70
237.03
2,108,715
+5.11(+2.20%)
Nov 23, 2018
227.27
232.61
227.27
231.91
782,510
+1.96(+0.85%)
Nov 21, 2018
229.95
229.95
229.95
0
-0.38(-0.16%)
Nov 20, 2018
228.48
232.26
228.11
230.32
1,483,054
+0.51(+0.22%)
Nov 19, 2018
237.69
238.38
228.53
229.81
1,744,358
-8.07(-3.39%)
Nov 16, 2018
234.85
240.03
234.56
237.88
1,641,730
+3.33(+1.42%)
Nov 15, 2018
230.76
234.85
225.84
234.56
1,416,488
+2.57(+1.11%)
Nov 14, 2018
234.52
235.94
231.30
231.98
1,328,147
+0.06(+0.03%)
Nov 13, 2018
233.62
235.64
230.92
231.92
1,317,471
-1.30(-0.56%)
Nov 12, 2018
239.29
240.09
232.99
233.23
1,677,566
-7.02(-2.92%)
Nov 09, 2018
241.53
241.77
237.82
240.24
1,376,435
-2.09(-0.86%)
Nov 08, 2018
240.99
243.36
240.78
242.33
1,055,536
+0.04(+0.02%)
Nov 07, 2018
236.84
242.65
236.84
242.29
1,788,286
+7.20(+3.06%)
Nov 06, 2018
233.04
235.70
232.28
235.09
1,260,668
+1.69(+0.72%)
Nov 05, 2018
232.22
234.52
230.62
233.40
1,133,478
+2.28(+0.99%)
Nov 02, 2018
232.81
234.85
230.09
231.12
1,805,083
+0.54(+0.24%)
Nov 01, 2018
231.43
233.10
229.05
230.58
1,818,059
+0.01(+0.00%)
Oct 31, 2018
231.57
232.93
229.08
230.57
2,009,730
+0.97(+0.42%)
Oct 30, 2018
225.25
230.10
225.21
229.60
1,873,445
+4.26(+1.89%)
Oct 29, 2018
230.73
231.90
221.72
225.34
2,193,996
-1.63(-0.72%)
Oct 26, 2018
223.52
228.27
222.52
226.97
2,124,592
-0.19(-0.08%)
Oct 25, 2018
220.31
229.62
219.63
227.16
3,668,461
+9.50(+4.37%)
Oct 24, 2018
231.79
235.84
217.31
217.65
4,922,699
-2.73(-1.24%)
Oct 23, 2018
218.94
221.77
215.01
220.39
2,703,802
-2.41(-1.08%)
Oct 22, 2018
224.78
225.19
219.59
222.79
1,897,839
-1.36(-0.61%)
Oct 19, 2018
226.47
228.80
222.85
224.16
1,816,635
-2.53(-1.11%)
Oct 18, 2018
228.64
230.36
224.62
226.68
2,265,022
-4.88(-2.11%)
Oct 17, 2018
231.29
232.91
229.53
231.56
1,735,960
-0.49(-0.21%)
Oct 16, 2018
227.66
232.56
226.94
232.05
2,061,356
+6.96(+3.09%)
Oct 15, 2018
226.94
228.16
225.09
225.09
1,262,774
-3.27(-1.43%)
Oct 12, 2018
227.41
230.63
225.68
228.36
1,687,128
+5.25(+2.35%)
Oct 11, 2018
227.91
230.37
221.14
223.11
2,347,591
-4.51(-1.98%)
Oct 10, 2018
236.17
239.67
227.34
227.62
1,783,294
-9.19(-3.88%)
Oct 09, 2018
236.56
238.09
235.28
236.81
1,416,272
+0.31(+0.13%)
Oct 08, 2018
236.14
237.32
232.78
236.50
1,291,810
-1.02(-0.43%)
Oct 05, 2018
240.03
240.42
235.24
237.52
1,882,908
-2.65(-1.11%)
Oct 04, 2018
243.10
243.23
238.82
240.17
1,614,747
-3.92(-1.61%)
Oct 03, 2018
245.49
246.66
243.67
244.09
1,419,869
-0.39(-0.16%)
Oct 02, 2018
244.73
245.87
244.20
244.49
1,436,782
-0.75(-0.31%)
Oct 01, 2018
242.68
246.55
241.98
245.24
1,875,867
+4.37(+1.82%)
Sep 28, 2018
240.72
241.41
239.60
240.86
1,559,446
-0.24(-0.10%)
Sep 27, 2018
239.96
241.74
239.36
241.10
918,352
+1.45(+0.61%)
Sep 26, 2018
240.27
241.73
239.16
239.65
1,251,354
-0.24(-0.10%)
Sep 25, 2018
240.09
240.10
238.37
239.89
1,223,870
+0.93(+0.39%)
Sep 24, 2018
241.05
241.77
236.50
238.96
1,027,498
-1.32(-0.55%)
Sep 21, 2018
239.58
240.91
239.34
240.28
2,255,315
+0.98(+0.41%)
Sep 20, 2018
238.65
239.73
237.82
239.31
1,030,416
+1.42(+0.60%)
Sep 19, 2018
236.28
238.11
235.83
237.88
826,943
+1.93(+0.82%)
Sep 18, 2018
236.25
237.28
234.94
235.95
1,136,941
+0.63(+0.27%)
Sep 17, 2018
233.81
235.85
232.56
235.32
1,635,302
-3.47(-1.45%)
Sep 14, 2018
240.26
241.15
238.39
238.79
797,203
-1.82(-0.76%)
Sep 13, 2018
236.31
240.81
235.75
240.62
1,676,091
+4.88(+2.07%)
Sep 12, 2018
233.19
236.18
232.58
235.74
1,096,942
+2.58(+1.11%)
Sep 11, 2018
233.47
234.10
232.25
233.15
1,137,783
-0.75(-0.32%)
Sep 10, 2018
233.71
234.85
233.26
233.90
970,062
+1.21(+0.52%)
Sep 07, 2018
231.74
234.85
231.06
232.69
1,165,152
+0.23(+0.10%)
Sep 06, 2018
232.63
233.34
231.04
232.46
1,093,303
-0.63(-0.27%)
Sep 05, 2018
232.77
233.40
231.56
233.09
1,330,903
+0.31(+0.14%)
Sep 04, 2018
235.58
235.63
231.53
232.78
1,387,580
-3.01(-1.28%)
Aug 31, 2018
235.78
235.78
235.78
0
-0.09(-0.04%)
Aug 30, 2018
236.66
237.54
235.17
235.87
669,823
-0.53(-0.23%)
Aug 29, 2018
234.70
237.40
234.41
236.41
792,736
+1.75(+0.74%)
Aug 28, 2018
235.89
236.53
234.38
234.66
898,572
+0.04(+0.02%)
Aug 27, 2018
232.33
234.84
232.29
234.62
1,074,325
+3.17(+1.37%)
Aug 24, 2018
231.42
232.16
230.68
231.46
947,434
+0.51(+0.22%)
Aug 23, 2018
231.02
231.64
230.27
230.94
1,069,448
+0.10(+0.04%)
Aug 22, 2018
228.05
231.23
227.31
230.84
1,152,449
+2.62(+1.15%)
Aug 21, 2018
227.31
228.83
226.84
228.22
1,136,794
+1.27(+0.56%)
Aug 20, 2018
226.97
227.74
226.71
226.95
831,488
+0.14(+0.06%)
Aug 17, 2018
228.34
229.57
226.70
226.81
1,065,673
-0.78(-0.34%)
Aug 16, 2018
227.10
228.59
226.13
227.59
828,668
+1.77(+0.78%)
Aug 15, 2018
226.57
227.44
224.61
225.82
989,310
-2.57(-1.13%)
Aug 14, 2018
227.60
228.76
227.29
228.40
695,790
+0.90(+0.39%)
Aug 13, 2018
228.25
229.38
227.26
227.50
1,174,645
-0.71(-0.31%)
Aug 10, 2018
228.04
229.75
227.41
228.21
1,167,484
-1.80(-0.78%)
Aug 09, 2018
231.65
231.65
229.87
230.01
868,850
-1.32(-0.57%)
Aug 08, 2018
231.89
233.01
230.49
231.33
803,716
-0.91(-0.39%)
Aug 07, 2018
231.91
232.75
231.11
232.24
915,653
+0.40(+0.17%)
Aug 06, 2018
230.29
231.94
228.91
231.83
1,432,248
+1.75(+0.76%)
Aug 03, 2018
229.72
231.38
228.64
230.09
1,233,195
+0.15(+0.06%)
Aug 02, 2018
229.72
230.34
228.35
229.94
1,584,314
-0.73(-0.32%)
Aug 01, 2018
230.91
231.72
229.83
230.67
1,761,260
-0.61(-0.26%)
Jul 31, 2018
228.57
232.28
228.57
231.28
2,463,078
+3.76(+1.65%)
Jul 30, 2018
227.72
228.78
226.46
227.52
1,621,041
-0.37(-0.16%)
Jul 27, 2018
230.26
230.52
225.67
227.90
2,773,448
-2.86(-1.24%)
Jul 26, 2018
231.18
226.83
230.76
2,479,861
+4.65(+2.06%)
Jul 25, 2018
222.87
226.66
219.91
226.10
2,339,619
+7.77(+3.56%)
Jul 24, 2018
216.33
219.99
215.49
218.33
2,365,844
+2.88(+1.34%)
Jul 23, 2018
213.78
216.51
213.01
215.45
2,545,293
+1.61(+0.75%)
Jul 20, 2018
211.97
214.33
210.76
213.84
2,490,135
+0.76(+0.36%)
Jul 19, 2018
209.25
213.69
209.25
213.08
2,278,409
+4.59(+2.20%)
Jul 18, 2018
208.06
208.78
207.39
208.50
839,191
+0.38(+0.18%)
Jul 17, 2018
205.56
208.62
205.09
208.11
927,126
+2.21(+1.07%)
Jul 16, 2018
207.95
207.95
205.69
205.91
1,151,872
-2.37(-1.14%)
Jul 13, 2018
209.66
207.82
208.27
875,950
-0.86(-0.41%)
Jul 12, 2018
209.24
206.99
209.13
895,927
+2.37(+1.14%)
Jul 11, 2018
206.60
206.76
1,253,412
-4.43(-2.10%)
Jul 10, 2018
208.27
211.74
207.45
211.19
1,472,700
+2.30(+1.10%)
Jul 09, 2018
206.09
209.06
204.67
208.89
1,254,615
+4.56(+2.23%)
Jul 06, 2018
204.83
205.09
203.31
204.33
881,179
-0.15(-0.07%)
Jul 05, 2018
204.50
205.18
202.94
204.48
1,200,675
+1.45(+0.71%)
Jul 03, 2018
203.03
203.03
203.03
0
+0.31(+0.15%)
Jul 02, 2018
202.89
203.45
201.07
202.72
955,729
-1.55(-0.76%)
Jun 29, 2018
203.38
205.64
202.41
204.27
1,613,374
+1.51(+0.74%)
Jun 28, 2018
200.33
203.41
200.02
202.76
1,131,999
+2.20(+1.10%)
Jun 27, 2018
203.04
204.57
200.54
200.56
1,194,281
-1.75(-0.87%)
Jun 26, 2018
202.16
203.60
201.65
202.32
965,246
+0.23(+0.11%)
Jun 25, 2018
204.83
205.26
200.63
202.09
1,556,171
-3.77(-1.83%)
Jun 22, 2018
205.28
207.16
204.24
205.86
2,877,093
+2.18(+1.07%)
Jun 21, 2018
206.10
206.33
202.95
203.68
1,229,790
-2.23(-1.08%)
Jun 20, 2018
207.58
205.44
205.91
940,996
-1.12(-0.54%)
Jun 19, 2018
207.94
208.72
205.32
207.02
1,400,822
-2.85(-1.36%)
Jun 18, 2018
210.76
210.76
208.65
209.87
1,382,168
-2.94(-1.38%)
Jun 15, 2018
213.55
210.90
212.81
2,220,763
-0.74(-0.35%)
Jun 14, 2018
213.78
213.99
212.20
213.55
1,015,683
+0.37(+0.17%)
Jun 13, 2018
215.33
215.49
213.06
213.18
1,232,029
-1.58(-0.73%)
Jun 12, 2018
214.28
215.26
213.61
214.76
1,265,845
+0.60(+0.28%)
Jun 11, 2018
214.44
215.10
213.29
214.16
1,171,906
+0.32(+0.15%)
Jun 08, 2018
213.58
214.62
212.88
213.84
1,103,503
+0.55(+0.26%)
Jun 07, 2018
215.07
215.75
212.42
213.29
1,068,145
-1.78(-0.83%)
Jun 06, 2018
215.09
215.07
1,222,431
+3.45(+1.63%)
Jun 05, 2018
210.70
212.82
210.61
211.63
1,112,827
+0.59(+0.28%)
Jun 04, 2018
208.90
211.65
208.90
211.03
853,509
+2.31(+1.10%)
Jun 01, 2018
206.93
208.88
206.54
208.73
846,137
+3.51(+1.71%)
May 31, 2018
207.86
208.08
204.99
205.22
1,684,046
-2.64(-1.27%)
May 30, 2018
207.26
208.90
206.64
207.86
1,207,216
+1.95(+0.95%)
May 29, 2018
208.38
209.54
204.07
205.91
1,881,679
-4.61(-2.19%)
May 25, 2018
210.52
210.52
210.52
0
-2.29(-1.07%)
May 24, 2018
213.96
215.67
212.66
212.81
969,347
-0.54(-0.25%)
May 23, 2018
213.82
215.57
212.54
213.35
1,468,416
-1.32(-0.61%)
May 22, 2018
214.69
215.84
214.32
214.67
1,566,138
+1.11(+0.52%)
May 21, 2018
212.58
213.95
211.79
213.56
907,662
+1.76(+0.83%)
May 18, 2018
208.40
212.32
208.13
211.79
1,088,698
+3.87(+1.86%)
May 17, 2018
208.03
209.41
206.95
207.92
1,384,534
+0.33(+0.16%)
May 16, 2018
206.43
209.04
206.04
207.59
1,840,466
+1.57(+0.76%)
May 15, 2018
210.14
211.51
205.86
206.02
1,757,106
-8.21(-3.83%)
May 14, 2018
213.43
216.19
212.64
214.23
1,468,836
+0.85(+0.40%)
May 11, 2018
211.13
213.52
210.24
213.38
1,227,752
+2.69(+1.28%)
May 10, 2018
206.93
211.00
206.03
210.69
1,291,609
+5.06(+2.46%)
May 09, 2018
205.61
206.46
204.29
205.63
1,255,461
+0.61(+0.30%)
May 08, 2018
205.22
205.96
203.57
205.02
1,122,104
-0.90(-0.44%)
May 07, 2018
207.25
208.89
205.11
205.92
1,222,537
-1.07(-0.52%)
May 04, 2018
205.08
207.56
202.22
207.00
1,011,476
+1.72(+0.84%)
May 03, 2018
205.11
205.56
201.86
205.27
2,325,758
-0.51(-0.25%)
May 02, 2018
206.93
208.26
204.97
205.78
1,537,243
-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
.