Thermo Fisher Scientific (NY: TMO )

482.19 USD -2.66 (-0.55%)
Streaming Delayed Price Updated: 9:41 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 331.77 337.80 331.40 334.68 2,215,030 -0.94(-0.28%)
Apr 29, 2020 333.47 337.38 328.67 335.62 1,936,647 +3.16(+0.95%)
Apr 28, 2020 342.71 346.89 328.10 332.46 2,361,391 -10.25(-2.99%)
Apr 27, 2020 330.49 343.44 330.07 342.71 1,878,585 +14.01(+4.26%)
Apr 24, 2020 322.61 329.95 320.24 328.70 1,987,900 +8.19(+2.56%)
Apr 23, 2020 335.40 337.31 319.87 320.51 2,667,945 -15.08(-4.49%)
Apr 22, 2020 323.55 337.54 321.42 335.59 2,322,098 +15.97(+5.00%)
Apr 21, 2020 324.81 324.81 316.36 319.62 2,183,726 -7.54(-2.30%)
Apr 20, 2020 329.32 331.75 325.55 327.16 1,717,927 -4.42(-1.33%)
Apr 17, 2020 334.22 334.32 327.11 331.58 2,057,200 +2.74(+0.83%)
Apr 16, 2020 328.50 330.74 324.19 328.84 1,830,191 +3.01(+0.92%)
Apr 15, 2020 321.00 327.15 320.72 325.83 1,652,321 -0.54(-0.17%)
Apr 14, 2020 321.55 327.41 319.83 326.37 1,513,143 +11.05(+3.50%)
Apr 13, 2020 314.38 316.88 309.18 315.32 1,547,943 -2.06(-0.65%)
Apr 09, 2020 307.55 318.20 305.05 317.38 2,445,400 +10.23(+3.33%)
Apr 08, 2020 297.65 309.08 290.52 307.15 1,997,885 +10.57(+3.56%)
Apr 07, 2020 312.14 317.54 296.07 296.58 2,126,606 -7.42(-2.44%)
Apr 06, 2020 294.61 306.73 292.16 304.00 2,437,807 +21.79(+7.72%)
Apr 03, 2020 282.95 287.50 278.79 282.21 1,320,300 -5.34(-1.86%)
Apr 02, 2020 272.04 287.99 272.03 287.55 1,666,616 +12.35(+4.49%)
Apr 01, 2020 276.51 282.99 270.40 275.20 1,927,444 -8.40(-2.96%)
Mar 31, 2020 283.81 286.33 280.31 283.60 3,275,084 -1.36(-0.48%)
Mar 30, 2020 278.29 286.18 276.44 284.96 1,990,052 +10.62(+3.87%)
Mar 27, 2020 273.63 283.17 272.10 274.34 2,314,600 -8.81(-3.11%)
Mar 26, 2020 274.76 285.11 270.30 283.15 2,856,099 +11.47(+4.22%)
Mar 25, 2020 278.01 285.75 270.13 271.68 3,075,797 -10.35(-3.67%)
Mar 24, 2020 263.55 284.00 261.30 282.03 2,691,689 +26.73(+10.47%)
Mar 23, 2020 272.24 275.00 250.21 255.30 3,477,075 -23.07(-8.29%)
Mar 20, 2020 277.46 285.45 268.15 278.37 3,715,500 -2.47(-0.88%)
Mar 19, 2020 298.02 299.98 277.73 280.84 3,511,306 -22.14(-7.31%)
Mar 18, 2020 284.36 303.00 280.26 302.98 4,570,585 +6.67(+2.25%)
Mar 17, 2020 297.98 314.16 286.58 296.31 5,252,949 -3.68(-1.23%)
Mar 16, 2020 271.53 299.99 265.24 299.99 3,765,536 -0.13(-0.04%)
Mar 13, 2020 297.65 301.15 272.21 300.12 4,534,400 +15.80(+5.56%)
Mar 12, 2020 274.27 295.78 268.55 284.32 4,519,203 -5.06(-1.75%)
Mar 11, 2020 299.41 300.23 285.26 289.38 2,566,479 -18.32(-5.95%)
Mar 10, 2020 305.76 307.97 293.08 307.70 2,707,553 +12.35(+4.18%)
Mar 09, 2020 293.88 298.42 288.03 295.35 2,520,102 -15.82(-5.08%)
Mar 06, 2020 305.06 312.72 302.73 311.17 1,922,800 -1.72(-0.55%)
Mar 05, 2020 318.67 323.69 310.10 312.89 2,192,434 -13.75(-4.21%)
Mar 04, 2020 318.54 327.89 314.83 326.64 3,043,474 +16.28(+5.25%)
Mar 03, 2020 315.63 324.99 307.45 310.36 3,895,905 +5.40(+1.77%)
Mar 02, 2020 291.03 304.96 288.86 304.96 2,740,979 +14.16(+4.87%)
Feb 28, 2020 285.71 295.80 284.83 290.80 3,961,700 -6.28(-2.11%)
Feb 27, 2020 304.00 311.71 297.01 297.08 2,231,936 -12.08(-3.91%)
Feb 26, 2020 308.74 318.64 308.31 309.16 1,944,768 -0.47(-0.15%)
Feb 25, 2020 324.78 326.98 307.37 309.63 2,378,319 -13.52(-4.18%)
Feb 24, 2020 324.26 326.17 320.52 323.15 2,638,303 -11.79(-3.52%)
Feb 21, 2020 333.91 335.60 333.10 334.94 1,540,000 -1.12(-0.33%)
Feb 20, 2020 340.00 341.35 333.20 336.06 1,505,657 -3.68(-1.08%)
Feb 19, 2020 338.09 340.29 335.31 339.74 1,189,387 +2.37(+0.70%)
Feb 18, 2020 338.13 338.35 334.51 337.37 1,462,390 -1.82(-0.54%)
Feb 14, 2020 336.56 339.40 335.05 339.19 1,467,700 +3.60(+1.07%)
Feb 13, 2020 333.50 337.41 331.50 335.59 1,560,072 +1.02(+0.30%)
Feb 12, 2020 338.97 340.95 333.86 334.57 1,948,437 -3.21(-0.95%)
Feb 11, 2020 336.56 338.17 335.01 337.78 1,808,414 +3.84(+1.15%)
Feb 10, 2020 324.57 334.73 324.57 333.94 1,781,619 +7.73(+2.37%)
Feb 07, 2020 330.00 330.44 324.83 326.21 1,577,200 -5.79(-1.74%)
Feb 06, 2020 333.25 334.45 331.46 332.00 1,636,221 -0.49(-0.15%)
Feb 05, 2020 330.26 333.65 329.14 332.49 1,786,603 +6.53(+2.00%)
Feb 04, 2020 321.84 328.64 321.01 325.96 2,019,715 +7.62(+2.39%)
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.