TMO: Thermo Fisher Scientific Inc.

As of Friday, June 21st, 2024

$ 564.60

+7.39 +1.33%

Open: 558.71
High: 568.59
Low: 558.11
Volume: 3,195,493
Previous Close on Thursday, June 20th, 2024

$ 557.21

-11.96 -2.10%

Open: 560.85
High: 560.85
Low: 551.71
Volume: 2,798,269
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 558.71 568.59 558.11 564.60 3,195,493 +7.39 +1.33
2024-06-20 560.85 560.85 551.71 557.21 2,798,269 -11.96 -2.10
2024-06-18 569.56 572.04 564.62 569.17 1,398,068 +1.17 +0.21
2024-06-17 566.45 569.31 563.75 568.00 1,318,318 -4.05 -0.71
2024-06-14 572.86 573.10 566.74 572.05 1,400,601 -0.58 -0.10
2024-06-13 573.36 574.63 565.00 572.63 1,192,296 -3.06 -0.53
2024-06-12 579.26 581.97 574.60 575.69 1,361,144 -0.20 -0.03
2024-06-11 578.95 580.00 573.91 575.89 1,062,385 -5.59 -0.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 573.10
On 2024-06-14
551.71
On 2024-06-20
-8.03 -1.40 573.10
On 2024-06-14
551.71
On 2024-06-20
-3.73 566.21
10D 585.95
On 2024-06-07
551.71
On 2024-06-20
-15.24 -2.63 585.95
On 2024-06-07
551.71
On 2024-06-20
-5.84 571.78
20D 592.00
On 2024-05-23
550.33
On 2024-05-30
-26.20 -4.43 592.00
On 2024-05-23
550.33
On 2024-05-30
-7.04 572.59
WTD 572.04
On 2024-06-18
551.71
On 2024-06-20
-7.45 -1.30 572.04
On 2024-06-18
551.71
On 2024-06-20
-3.55 564.75
MTD 585.95
On 2024-06-07
551.71
On 2024-06-20
-3.38 -0.60 585.95
On 2024-06-07
551.71
On 2024-06-20
-5.84 572.30
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

564.60 +7.39 +1.33 3,195,493