TMO: Thermo Fisher Scientific Inc.

As of Friday, April 26th, 2024

$ 573.60

+1.87 +0.33%

Open: 567.94
High: 575.00
Low: 566.95
Volume: 1,438,184
Previous Close on Thursday, April 25th, 2024

$ 571.73

-5.66 -0.98%

Open: 577.40
High: 577.99
Low: 569.98
Volume: 1,183,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 567.94 575.00 566.95 573.60 1,438,184 +1.87 +0.33
2024-04-25 577.40 577.99 569.98 571.73 1,183,964 -5.66 -0.98
2024-04-24 578.00 586.46 565.23 577.39 1,952,937 +2.29 +0.40
2024-04-23 567.51 576.89 560.00 575.10 2,542,524 +26.72 +4.87
2024-04-22 549.15 552.86 543.15 548.38 1,522,828 +3.60 +0.66
2024-04-19 542.95 546.14 539.17 544.78 1,738,308 +3.26 +0.60
2024-04-18 534.80 544.87 529.64 541.52 2,075,782 -5.73 -1.05
2024-04-17 555.86 556.00 546.45 547.25 1,609,455 -7.30 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 586.46
On 2024-04-24		 543.15
On 2024-04-22		 28.82 5.29 586.46
On 2024-04-24		 566.95
On 2024-04-26		 -3.33 569.24
10D 586.46
On 2024-04-24		 529.64
On 2024-04-18		 8.37 1.48 570.72
On 2024-04-15		 529.64
On 2024-04-18		 -7.20 559.22
20D 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -7.61 -1.31 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 567.44
WTD 586.46
On 2024-04-24		 543.15
On 2024-04-22		 28.82 5.29 586.46
On 2024-04-24		 566.95
On 2024-04-26		 -3.33 569.24
MTD 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -7.61 -1.31 589.93
On 2024-04-09		 529.64
On 2024-04-18		 -10.22 567.44
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

573.60 +1.87 +0.33 1,438,184