TMO: Thermo Fisher Scientific Inc.

As of Friday, July 26th, 2024

$ 607.14

+12.64 +2.13%

Open: 600.85
High: 614.65
Low: 599.30
Volume: 2,715,246
Previous Close on Thursday, July 25th, 2024

$ 594.50

+19.77 +3.44%

Open: 576.14
High: 603.82
Low: 572.13
Volume: 3,583,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 600.85 614.65 599.30 607.14 2,715,246 +12.64 +2.13
2024-07-25 576.14 603.82 572.13 594.50 3,583,518 +19.77 +3.44
2024-07-24 552.92 575.25 552.65 574.73 2,843,970 +22.49 +4.07
2024-07-23 570.97 572.24 550.67 552.24 2,005,003 +5.82 +1.07
2024-07-22 540.67 547.12 535.98 546.42 1,158,519 +12.07 +2.26
2024-07-19 541.15 542.23 531.48 534.35 1,662,678 -6.27 -1.16
2024-07-18 551.69 557.16 537.77 540.62 1,734,401 -14.44 -2.60
2024-07-17 553.00 559.96 550.85 555.06 1,129,167 -0.36 -0.06
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 614.65
On 2024-07-26		 535.98
On 2024-07-22		 72.79 13.62 547.12
On 2024-07-22		 547.12
On 2024-07-22		 0.00 575.01
10D 614.65
On 2024-07-26		 531.48
On 2024-07-19		 59.05 10.77 559.96
On 2024-07-17		 531.48
On 2024-07-19		 -5.09 560.52
20D 614.65
On 2024-07-26		 528.37
On 2024-07-09		 56.36 10.23 558.27
On 2024-06-28		 528.37
On 2024-07-09		 -5.36 550.27
WTD 614.65
On 2024-07-26		 535.98
On 2024-07-22		 72.79 13.62 547.12
On 2024-07-22		 547.12
On 2024-07-22		 0.00 575.01
MTD 614.65
On 2024-07-26		 528.37
On 2024-07-09		 54.14 9.79 557.57
On 2024-07-01		 528.37
On 2024-07-09		 -5.24 550.12
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

607.14 +12.64 +2.13 2,715,246