Thermo Fisher Scientific (NY: TMO )

492.92 USD -1.46 (-0.30%)
Official Closing Price Updated: 5:20 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 322.23 322.98 310.92 313.19 2,623,600 -6.67(-2.09%)
Jan 30, 2020 322.00 325.00 317.00 319.86 3,670,005 -14.03(-4.20%)
Jan 29, 2020 335.63 337.64 333.39 333.89 1,434,419 +0.63(+0.19%)
Jan 28, 2020 332.23 334.44 329.22 333.26 1,666,977 +2.30(+0.69%)
Jan 27, 2020 327.36 332.62 326.71 330.96 1,236,121 -2.72(-0.82%)
Jan 24, 2020 337.12 337.70 331.52 333.68 945,800 -1.70(-0.51%)
Jan 23, 2020 339.52 339.89 332.87 335.38 1,213,794 -4.67(-1.37%)
Jan 22, 2020 337.78 342.26 337.53 340.05 922,525 +2.79(+0.83%)
Jan 21, 2020 339.60 341.71 336.78 337.26 1,340,702 -1.93(-0.57%)
Jan 17, 2020 337.37 339.34 335.27 339.19 1,100,300 +2.45(+0.73%)
Jan 16, 2020 337.20 338.21 334.85 336.74 842,031 +1.54(+0.46%)
Jan 15, 2020 333.00 336.89 333.00 335.20 1,350,594 +2.40(+0.72%)
Jan 14, 2020 330.47 335.09 328.04 332.80 1,069,766 +0.78(+0.23%)
Jan 13, 2020 328.89 332.09 326.71 332.02 1,379,111 +3.29(+1.00%)
Jan 10, 2020 331.38 331.98 327.70 328.73 801,400 -0.88(-0.27%)
Jan 09, 2020 329.38 330.86 327.27 329.61 901,893 +2.11(+0.64%)
Jan 08, 2020 326.18 330.59 325.22 327.50 939,108 +0.52(+0.16%)
Jan 07, 2020 325.43 329.24 324.98 326.98 917,914 +1.84(+0.57%)
Jan 06, 2020 319.84 325.33 318.65 325.14 1,009,999 +2.32(+0.72%)
Jan 03, 2020 321.48 325.29 321.33 322.82 819,500 -3.55(-1.09%)
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.