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
)
581.09
+1.25 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2020
282.89
292.88
282.02
287.93
4,001,222
-6.22(-2.11%)
Feb 27, 2020
301.00
308.63
294.08
294.15
2,254,202
-11.96(-3.91%)
Feb 26, 2020
305.69
315.49
305.26
306.11
1,964,169
-0.47(-0.15%)
Feb 25, 2020
321.57
323.75
304.33
306.57
2,402,045
-13.39(-4.18%)
Feb 24, 2020
321.06
322.95
317.35
319.96
2,664,623
-11.67(-3.52%)
Feb 21, 2020
330.61
332.29
329.81
331.63
1,555,363
-1.11(-0.33%)
Feb 20, 2020
336.64
337.98
329.91
332.74
1,520,677
-3.64(-1.08%)
Feb 19, 2020
334.75
336.93
332.00
336.38
1,201,252
+2.35(+0.70%)
Feb 18, 2020
334.79
335.01
331.21
334.04
1,476,979
-1.80(-0.54%)
Feb 14, 2020
333.24
336.05
331.74
335.84
1,482,341
+3.56(+1.07%)
Feb 13, 2020
330.21
334.08
328.23
332.27
1,575,635
+1.01(+0.30%)
Feb 12, 2020
335.62
337.58
330.56
331.26
1,967,874
-3.18(-0.95%)
Feb 11, 2020
333.24
334.83
331.70
334.44
1,826,454
+3.80(+1.15%)
Feb 10, 2020
321.36
331.42
321.36
330.64
1,799,392
+7.65(+2.37%)
Feb 07, 2020
326.74
327.18
321.62
322.99
1,592,934
-5.73(-1.74%)
Feb 06, 2020
329.96
331.15
328.19
328.72
1,652,544
-0.49(-0.15%)
Feb 05, 2020
327.00
330.35
325.89
329.21
1,804,426
+6.47(+2.00%)
Feb 04, 2020
318.66
325.39
317.84
322.74
2,039,863
+7.54(+2.39%)
Feb 03, 2020
313.68
318.38
312.00
315.20
2,720,810
+5.10(+1.64%)
Jan 31, 2020
319.05
319.79
307.84
310.10
2,649,773
-6.61(-2.09%)
Jan 30, 2020
318.82
321.79
313.87
316.70
3,706,617
-13.89(-4.20%)
Jan 29, 2020
332.31
334.31
330.10
330.59
1,448,728
+0.62(+0.19%)
Jan 28, 2020
328.95
331.14
325.97
329.97
1,683,606
+2.28(+0.69%)
Jan 27, 2020
324.13
329.33
323.48
327.69
1,248,452
-2.69(-0.82%)
Jan 24, 2020
333.79
334.37
328.25
330.38
955,235
-1.68(-0.51%)
Jan 23, 2020
336.17
336.53
329.58
332.07
1,225,902
-4.62(-1.37%)
Jan 22, 2020
334.44
338.88
334.20
336.69
931,728
+2.76(+0.83%)
Jan 21, 2020
336.25
338.33
333.45
333.93
1,354,077
-1.91(-0.57%)
Jan 17, 2020
334.04
335.99
331.96
335.84
1,111,276
+2.43(+0.73%)
Jan 16, 2020
333.87
334.87
331.54
333.41
850,431
+1.52(+0.46%)
Jan 15, 2020
329.71
333.56
329.71
331.89
1,364,067
+2.38(+0.72%)
Jan 14, 2020
327.21
331.78
324.80
329.51
1,080,438
+0.77(+0.24%)
Jan 13, 2020
325.64
328.81
323.48
328.74
1,392,869
+3.26(+1.00%)
Jan 10, 2020
328.11
328.70
324.46
325.48
809,394
-0.87(-0.27%)
Jan 09, 2020
326.13
327.59
324.04
326.35
910,890
+2.09(+0.64%)
Jan 08, 2020
322.96
327.32
322.01
324.26
948,476
+0.51(+0.16%)
Jan 07, 2020
322.22
325.99
321.77
323.75
927,071
+1.82(+0.57%)
Jan 06, 2020
316.68
322.12
315.50
321.93
1,020,074
+2.30(+0.72%)
Jan 03, 2020
318.31
322.08
318.16
319.63
827,675
-3.52(-1.09%)
Jan 02, 2020
322.78
323.71
319.38
323.15
1,184,991
+1.49(+0.46%)
Dec 31, 2019
321.65
322.03
319.75
321.66
884,436
-0.17(-0.05%)
Dec 30, 2019
323.34
324.18
320.29
321.83
612,647
-1.50(-0.46%)
Dec 27, 2019
323.91
324.41
321.93
323.32
635,073
+0.83(+0.26%)
Dec 26, 2019
323.32
323.56
320.53
322.49
687,527
-0.79(-0.24%)
Dec 24, 2019
325.04
325.79
323.17
323.29
494,080
-1.51(-0.47%)
Dec 23, 2019
323.68
325.50
322.38
324.80
1,332,119
+1.31(+0.40%)
Dec 20, 2019
325.17
326.88
320.86
323.49
2,297,897
+3.44(+1.07%)
Dec 19, 2019
316.51
320.93
315.97
320.06
1,562,075
+3.61(+1.14%)
Dec 18, 2019
316.16
318.06
313.54
316.44
2,448,562
-0.19(-0.06%)
Dec 17, 2019
319.50
319.61
316.55
316.63
1,389,589
-1.65(-0.52%)
Dec 16, 2019
319.47
320.98
317.61
318.29
924,877
+1.14(+0.36%)
Dec 13, 2019
315.93
318.06
314.17
317.15
742,974
+1.13(+0.36%)
Dec 12, 2019
315.35
318.80
314.80
316.02
1,199,763
+1.27(+0.40%)
Dec 11, 2019
313.53
315.70
312.76
314.75
1,369,963
+0.98(+0.31%)
Dec 10, 2019
313.91
314.75
311.87
313.77
1,315,218
+0.65(+0.21%)
Dec 09, 2019
316.07
317.38
312.50
313.12
899,270
-3.65(-1.15%)
Dec 06, 2019
315.31
318.24
314.59
316.77
1,212,185
+4.08(+1.30%)
Dec 05, 2019
312.56
313.43
308.48
312.69
853,249
+0.36(+0.11%)
Dec 04, 2019
308.91
312.78
308.63
312.34
996,118
+2.72(+0.88%)
Dec 03, 2019
305.92
309.85
305.48
309.62
952,557
-0.15(-0.05%)
Dec 02, 2019
312.36
312.55
305.97
309.76
965,614
-0.90(-0.29%)
Nov 29, 2019
311.53
312.55
309.76
310.67
674,053
-1.45(-0.47%)
Nov 27, 2019
310.38
312.72
309.00
312.12
873,036
+1.95(+0.63%)
Nov 26, 2019
306.77
310.62
306.31
310.17
1,727,700
+2.82(+0.92%)
Nov 25, 2019
305.73
307.49
304.41
307.35
1,270,906
+2.80(+0.92%)
Nov 22, 2019
302.91
304.90
300.74
304.55
850,803
+2.43(+0.81%)
Nov 21, 2019
303.34
303.73
299.31
302.12
1,069,818
-2.00(-0.66%)
Nov 20, 2019
303.81
307.42
301.46
304.11
2,354,335
+0.90(+0.30%)
Nov 19, 2019
299.07
303.81
298.42
303.21
1,786,220
+5.37(+1.80%)
Nov 18, 2019
302.80
303.32
296.75
297.84
1,246,595
-5.76(-1.90%)
Nov 15, 2019
299.76
303.74
299.33
303.60
1,644,104
+5.91(+1.98%)
Nov 14, 2019
297.01
298.03
292.70
297.69
869,862
+0.81(+0.27%)
Nov 13, 2019
291.73
297.98
291.42
296.88
1,302,793
+4.01(+1.37%)
Nov 12, 2019
291.44
295.60
291.23
292.87
799,387
+2.41(+0.83%)
Nov 11, 2019
289.58
293.21
289.18
290.46
781,233
-1.11(-0.38%)
Nov 08, 2019
292.54
292.90
289.47
291.57
797,141
+1.10(+0.38%)
Nov 07, 2019
292.80
292.83
288.72
290.47
1,222,971
-1.02(-0.35%)
Nov 06, 2019
290.20
292.13
287.60
291.49
1,027,748
+1.92(+0.66%)
Nov 05, 2019
296.76
296.76
288.89
289.57
1,896,607
-8.06(-2.71%)
Nov 04, 2019
302.44
302.80
297.47
297.62
1,063,031
-2.80(-0.93%)
Nov 01, 2019
301.81
302.08
299.94
300.42
1,000,873
+1.60(+0.54%)
Oct 31, 2019
298.70
300.42
297.15
298.82
1,521,844
+0.12(+0.04%)
Oct 30, 2019
295.15
299.27
292.57
298.70
1,410,203
+3.87(+1.31%)
Oct 29, 2019
293.89
297.51
293.57
294.83
1,238,891
-1.93(-0.65%)
Oct 28, 2019
293.49
299.17
293.49
296.76
1,414,353
+3.19(+1.09%)
Oct 25, 2019
288.93
295.08
287.54
293.57
1,072,523
+3.21(+1.10%)
Oct 24, 2019
292.23
293.19
287.61
290.37
1,250,673
-3.45(-1.18%)
Oct 23, 2019
295.44
296.86
287.00
293.82
2,133,341
+15.77(+5.67%)
Oct 22, 2019
280.39
284.19
277.76
278.05
1,065,179
-2.52(-0.90%)
Oct 21, 2019
281.58
281.58
278.61
280.57
1,089,834
+2.10(+0.75%)
Oct 18, 2019
278.11
280.97
277.46
278.48
1,200,361
-0.17(-0.06%)
Oct 17, 2019
279.05
281.48
278.12
278.64
1,040,781
+1.02(+0.37%)
Oct 16, 2019
280.99
282.02
276.40
277.62
2,134,340
-5.40(-1.91%)
Oct 15, 2019
283.08
284.96
282.24
283.03
1,225,395
+1.75(+0.62%)
Oct 14, 2019
281.12
283.72
280.52
281.27
769,606
+0.60(+0.21%)
Oct 11, 2019
282.67
284.91
280.38
280.67
1,297,780
+2.95(+1.06%)
Oct 10, 2019
273.40
279.60
273.38
277.72
1,162,201
+4.11(+1.50%)
Oct 09, 2019
275.78
275.89
272.30
273.62
1,769,436
+4.53(+1.68%)
Oct 08, 2019
279.16
281.83
267.50
269.08
3,984,903
-17.05(-5.96%)
Oct 07, 2019
287.45
290.96
286.04
286.13
1,946,768
-3.11(-1.07%)
Oct 04, 2019
279.89
289.38
279.81
289.24
1,763,150
+9.29(+3.32%)
Oct 03, 2019
275.24
281.00
271.43
279.95
1,891,393
+3.34(+1.21%)
Oct 02, 2019
282.03
283.73
274.11
276.61
2,020,776
-7.79(-2.74%)
Oct 01, 2019
288.73
290.56
284.11
284.39
1,843,378
-3.83(-1.33%)
Sep 30, 2019
284.39
290.42
283.79
288.22
1,603,714
+3.83(+1.35%)
Sep 27, 2019
285.33
287.13
282.23
284.39
1,155,997
+0.54(+0.19%)
Sep 26, 2019
280.89
285.09
278.69
283.85
1,715,378
+4.47(+1.60%)
Sep 25, 2019
283.15
284.33
278.11
279.38
1,976,452
-2.80(-0.99%)
Sep 24, 2019
289.44
290.61
281.40
282.18
1,599,798
-5.24(-1.82%)
Sep 23, 2019
289.49
292.52
287.09
287.41
1,143,158
-5.82(-1.98%)
Sep 20, 2019
294.18
295.95
292.47
293.23
1,807,110
+1.07(+0.37%)
Sep 19, 2019
290.88
293.65
290.82
292.16
1,021,492
+0.29(+0.10%)
Sep 18, 2019
289.64
292.04
287.98
291.87
1,237,174
+2.23(+0.77%)
Sep 17, 2019
291.68
292.82
288.34
289.65
1,533,948
-2.59(-0.89%)
Sep 16, 2019
292.32
293.83
290.60
292.24
1,074,167
-2.11(-0.72%)
Sep 13, 2019
290.83
294.73
290.50
294.35
1,095,051
+2.65(+0.91%)
Sep 12, 2019
292.72
294.44
291.13
291.70
1,120,676
+0.03(+0.01%)
Sep 11, 2019
286.31
291.82
283.07
291.67
1,308,209
+5.38(+1.88%)
Sep 10, 2019
286.79
287.91
281.87
286.29
2,455,658
-2.49(-0.86%)
Sep 09, 2019
292.92
293.39
287.85
288.78
1,585,991
-3.00(-1.03%)
Sep 06, 2019
292.57
293.62
290.25
291.78
2,363,526
+1.02(+0.35%)
Sep 05, 2019
285.20
291.44
283.29
290.76
1,486,952
+8.03(+2.84%)
Sep 04, 2019
281.91
286.04
280.33
282.73
1,302,756
+2.34(+0.84%)
Sep 03, 2019
281.27
283.07
278.13
280.38
1,607,885
-3.49(-1.23%)
Aug 30, 2019
285.42
286.96
281.46
283.88
2,190,203
+1.28(+0.45%)
Aug 29, 2019
276.09
283.55
275.73
282.60
1,879,324
+9.60(+3.52%)
Aug 28, 2019
269.00
274.94
267.99
273.00
1,331,384
+3.10(+1.15%)
Aug 27, 2019
269.86
271.03
268.57
269.90
1,013,856
+1.99(+0.74%)
Aug 26, 2019
267.52
269.34
265.91
267.91
1,063,774
+1.54(+0.58%)
Aug 23, 2019
275.01
277.11
264.49
266.37
1,778,130
-8.71(-3.17%)
Aug 22, 2019
276.33
277.80
273.11
275.08
855,165
-0.10(-0.04%)
Aug 21, 2019
275.18
276.61
273.93
275.18
757,962
+2.06(+0.75%)
Aug 20, 2019
274.92
276.31
272.94
273.12
1,042,572
-3.29(-1.19%)
Aug 19, 2019
275.51
277.09
272.96
276.42
1,101,296
+3.33(+1.22%)
Aug 16, 2019
273.52
274.27
271.21
273.09
1,046,613
+2.81(+1.04%)
Aug 15, 2019
271.61
272.93
267.76
270.28
1,621,739
+3.79(+1.42%)
Aug 14, 2019
269.62
272.25
266.38
266.49
1,877,065
-5.63(-2.07%)
Aug 13, 2019
269.05
274.98
267.27
272.12
1,930,878
+3.13(+1.17%)
Aug 12, 2019
271.68
273.22
267.97
268.98
1,154,309
-4.32(-1.58%)
Aug 09, 2019
275.69
277.84
272.59
273.30
932,244
-4.08(-1.47%)
Aug 08, 2019
274.36
277.88
273.97
277.39
1,363,330
+5.65(+2.08%)
Aug 07, 2019
269.34
273.29
266.17
271.74
1,683,004
-1.16(-0.42%)
Aug 06, 2019
268.39
274.24
267.01
272.90
2,313,193
+7.42(+2.79%)
Aug 05, 2019
265.65
268.74
263.53
265.48
2,598,164
-6.29(-2.31%)
Aug 02, 2019
274.75
274.75
267.99
271.77
2,119,721
-2.96(-1.08%)
Aug 01, 2019
276.35
281.09
272.71
274.73
1,569,442
+0.13(+0.05%)
Jul 31, 2019
280.85
281.32
272.52
274.60
1,925,064
-6.16(-2.19%)
Jul 30, 2019
282.78
283.36
280.29
280.76
1,361,887
-4.95(-1.73%)
Jul 29, 2019
285.30
285.98
282.58
285.71
1,071,908
+1.69(+0.60%)
Jul 26, 2019
288.91
288.91
283.32
284.02
1,288,295
-3.34(-1.16%)
Jul 25, 2019
286.09
288.60
284.93
287.37
1,227,947
+2.21(+0.77%)
Jul 24, 2019
285.80
285.83
275.43
285.16
2,566,742
-5.20(-1.79%)
Jul 23, 2019
289.17
291.12
287.76
290.36
1,036,631
+1.87(+0.65%)
Jul 22, 2019
287.77
291.26
286.77
288.49
1,118,460
+1.89(+0.66%)
Jul 19, 2019
292.25
292.32
286.47
286.60
1,610,975
-3.87(-1.33%)
Jul 18, 2019
283.82
290.64
283.82
290.47
1,560,283
+6.66(+2.35%)
Jul 17, 2019
283.40
285.19
281.38
283.81
1,690,242
+0.78(+0.28%)
Jul 16, 2019
282.39
284.79
281.88
283.03
1,981,741
-2.59(-0.91%)
Jul 15, 2019
287.58
288.31
285.04
285.62
1,647,230
-2.09(-0.73%)
Jul 12, 2019
287.72
288.26
285.10
287.71
1,658,907
-4.56(-1.56%)
Jul 11, 2019
294.83
295.56
291.24
292.27
814,042
-0.96(-0.33%)
Jul 10, 2019
295.23
295.85
292.89
293.23
852,643
-0.38(-0.13%)
Jul 09, 2019
292.94
294.29
292.48
293.61
896,450
-0.90(-0.31%)
Jul 08, 2019
295.98
296.25
291.59
294.50
1,236,943
-2.81(-0.94%)
Jul 05, 2019
299.14
300.43
295.39
297.31
1,058,545
-4.73(-1.57%)
Jul 03, 2019
299.40
302.06
298.16
302.04
892,806
+4.27(+1.43%)
Jul 02, 2019
295.86
297.85
292.24
297.77
957,020
+1.68(+0.57%)
Jul 01, 2019
295.81
296.44
291.74
296.09
1,670,037
+5.67(+1.95%)
Jun 28, 2019
289.31
290.87
285.49
290.42
5,306,886
-0.09(-0.03%)
Jun 27, 2019
289.51
291.11
287.56
290.51
859,635
+1.52(+0.53%)
Jun 26, 2019
290.10
290.81
286.67
288.99
1,185,411
-1.29(-0.44%)
Jun 25, 2019
292.20
295.06
289.85
290.27
1,204,984
-2.00(-0.68%)
Jun 24, 2019
291.92
292.75
288.76
292.27
952,650
+1.08(+0.37%)
Jun 21, 2019
290.13
292.15
287.14
291.19
1,720,592
+1.11(+0.38%)
Jun 20, 2019
293.20
294.11
287.20
290.08
1,608,177
+0.55(+0.19%)
Jun 19, 2019
285.46
290.07
284.24
289.53
1,551,957
+3.54(+1.24%)
Jun 18, 2019
284.75
286.78
282.84
285.99
1,375,810
+3.23(+1.14%)
Jun 17, 2019
282.70
283.95
281.64
282.76
689,217
+0.66(+0.23%)
Jun 14, 2019
283.27
283.88
281.20
282.10
1,396,495
-0.97(-0.34%)
Jun 13, 2019
281.69
283.21
280.40
283.06
1,316,408
+1.20(+0.42%)
Jun 12, 2019
281.50
282.43
279.40
281.87
892,547
+0.17(+0.06%)
Jun 11, 2019
283.21
284.68
279.11
281.70
1,229,255
+1.28(+0.45%)
Jun 10, 2019
279.55
281.42
279.22
280.42
1,009,504
+2.04(+0.73%)
Jun 07, 2019
275.64
279.19
274.27
278.38
1,350,373
+5.37(+1.97%)
Jun 06, 2019
272.53
274.89
271.39
273.01
1,963,647
+1.45(+0.54%)
Jun 05, 2019
268.62
272.50
266.83
271.56
2,224,391
+6.74(+2.55%)
Jun 04, 2019
264.70
265.32
261.19
264.82
1,594,586
+2.66(+1.01%)
Jun 03, 2019
265.14
268.25
261.61
262.16
1,679,643
-1.68(-0.64%)
May 31, 2019
262.42
266.12
261.89
263.84
1,281,767
-0.99(-0.37%)
May 30, 2019
262.60
265.28
261.73
264.83
780,591
+3.18(+1.22%)
May 29, 2019
259.75
262.75
259.03
261.65
1,247,406
-1.60(-0.61%)
May 28, 2019
270.60
271.60
262.89
263.25
1,613,172
-5.36(-1.99%)
May 24, 2019
269.21
273.41
268.45
268.61
984,371
+0.77(+0.29%)
May 23, 2019
265.78
268.15
262.25
267.83
1,529,476
-0.63(-0.24%)
May 22, 2019
264.48
270.06
263.07
268.47
1,760,991
+6.23(+2.37%)
May 21, 2019
262.85
264.85
261.99
262.24
1,437,727
+2.42(+0.93%)
May 20, 2019
259.10
262.03
257.19
259.82
1,543,464
+1.17(+0.45%)
May 17, 2019
260.25
263.87
258.19
258.65
1,336,207
-5.23(-1.98%)
May 16, 2019
263.79
265.31
261.84
263.88
1,355,951
+3.93(+1.51%)
May 15, 2019
259.41
262.74
255.97
259.95
1,856,048
-4.30(-1.63%)
May 14, 2019
259.93
266.24
259.60
264.25
1,581,054
+6.24(+2.42%)
May 13, 2019
259.83
260.37
255.00
258.01
1,648,177
-8.00(-3.01%)
May 10, 2019
265.08
266.18
257.73
266.02
1,566,919
+0.18(+0.07%)
May 09, 2019
264.62
266.50
260.74
265.84
1,569,139
-1.49(-0.56%)
May 08, 2019
268.99
270.70
266.92
267.33
1,711,230
-1.18(-0.44%)
May 07, 2019
273.25
274.13
266.54
268.51
1,498,546
-7.18(-2.60%)
May 06, 2019
269.57
276.30
267.52
275.68
1,335,999
+0.32(+0.11%)
May 03, 2019
275.72
276.71
274.48
275.37
1,269,017
+0.82(+0.30%)
May 02, 2019
272.23
274.78
270.39
274.54
1,369,876
+1.30(+0.48%)
May 01, 2019
273.92
274.85
270.67
273.24
1,509,612
-0.95(-0.35%)
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%)
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
.