Thermo Fisher Scientific (NY: TMO )

484.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 223.46 226.00 219.70 224.11 3,414,180 +9.49(+4.42%)
Jan 30, 2018 215.99 215.99 212.54 214.62 1,921,680 -4.19(-1.91%)
Jan 29, 2018 219.40 220.00 218.59 218.81 1,040,475 -0.97(-0.44%)
Jan 26, 2018 218.17 219.78 216.73 219.78 1,161,963 +1.90(+0.87%)
Jan 25, 2018 216.37 218.74 215.01 217.88 1,668,751 +2.56(+1.19%)
Jan 24, 2018 215.02 216.67 214.90 215.32 1,222,753 +0.77(+0.36%)
Jan 23, 2018 215.58 217.22 214.25 214.55 1,233,614 -0.77(-0.36%)
Jan 22, 2018 215.33 212.77 215.32 1,227,266 +1.81(+0.85%)
Jan 19, 2018 213.95 214.57 212.36 213.51 1,439,862 +1.10(+0.52%)
Jan 18, 2018 211.40 213.06 210.52 212.41 1,456,465 +0.93(+0.44%)
Jan 17, 2018 209.56 211.67 208.30 211.48 1,461,968 +3.47(+1.67%)
Jan 16, 2018 211.81 211.81 207.51 208.01 2,261,570 -2.16(-1.03%)
Jan 12, 2018 210.17 210.17 210.17 0 +1.51(+0.72%)
Jan 11, 2018 206.95 208.72 205.96 208.66 1,520,725 +2.37(+1.15%)
Jan 10, 2018 206.62 206.29 1,421,237 +0.19(+0.09%)
Jan 09, 2018 204.75 206.92 203.40 206.10 1,845,284 +3.38(+1.67%)
Jan 08, 2018 202.39 203.24 200.20 202.72 1,974,587 +0.33(+0.16%)
Jan 05, 2018 200.00 202.65 199.21 202.39 1,469,482 +3.41(+1.71%)
Jan 04, 2018 197.15 199.60 196.67 198.98 1,566,400 +2.46(+1.25%)
Jan 03, 2018 192.21 196.67 191.18 196.52 1,457,924 +3.54(+1.83%)
Jan 02, 2018 190.80 192.76 190.38 192.98 1,140,861 +3.10(+1.63%)
Dec 29, 2017 189.88 189.88 189.88 0 -1.29(-0.67%)
Dec 28, 2017 190.94 191.98 190.26 191.17 675,631 +0.00(+0.00%)
Dec 27, 2017 190.69 191.23 190.18 191.17 671,552 +0.83(+0.44%)
Dec 26, 2017 190.72 191.15 189.93 190.34 467,564 -0.08(-0.04%)
Dec 22, 2017 190.91 191.12 189.09 190.42 1,093,624 -0.71(-0.37%)
Dec 21, 2017 192.85 193.56 190.96 191.13 1,185,833 -1.16(-0.60%)
Dec 20, 2017 194.78 194.78 190.94 192.29 1,491,998 -1.60(-0.83%)
Dec 19, 2017 194.25 195.35 192.70 193.89 1,552,645 +0.32(+0.17%)
Dec 18, 2017 193.31 194.52 192.88 193.57 1,305,526 +1.30(+0.68%)
Dec 15, 2017 189.48 192.68 189.41 192.27 3,851,238 +3.95(+2.10%)
Dec 14, 2017 191.29 193.08 188.20 188.32 2,158,719 -3.15(-1.65%)
Dec 13, 2017 189.86 191.93 189.54 191.47 1,447,335 +1.98(+1.04%)
Dec 12, 2017 189.49 189.90 187.62 189.49 1,301,409 +0.00(+0.00%)
Dec 11, 2017 188.57 189.62 187.18 189.49 1,423,739 +1.53(+0.81%)
Dec 08, 2017 186.22 188.90 185.86 187.96 2,437,732 +2.33(+1.26%)
Dec 07, 2017 183.89 185.76 183.65 185.63 1,550,058 +1.76(+0.96%)
Dec 06, 2017 182.64 184.03 181.59 183.87 2,258,222 +1.42(+0.78%)
Dec 05, 2017 182.59 184.38 181.51 182.45 2,229,229 +0.42(+0.23%)
Dec 04, 2017 191.00 191.23 181.54 182.03 3,926,780 -10.17(-5.29%)
Dec 01, 2017 192.78 193.49 189.51 192.20 1,335,426 -0.56(-0.29%)
Nov 30, 2017 193.69 194.79 191.85 192.76 2,497,201 +0.14(+0.07%)
Nov 29, 2017 196.36 197.18 191.76 192.62 2,182,979 -3.68(-1.87%)
Nov 28, 2017 194.94 196.36 194.43 196.30 1,650,456 +2.38(+1.23%)
Nov 27, 2017 193.02 193.94 192.36 193.92 1,731,604 +0.41(+0.21%)
Nov 24, 2017 193.00 193.76 192.30 193.51 374,481 +0.76(+0.39%)
Nov 22, 2017 193.00 193.24 192.17 192.75 1,005,565 -0.18(-0.09%)
Nov 21, 2017 191.35 193.04 190.60 192.93 1,757,052 +1.93(+1.01%)
Nov 20, 2017 189.96 191.90 189.84 191.00 1,373,760 +0.83(+0.44%)
Nov 17, 2017 189.55 191.58 189.55 190.17 1,151,902 -0.44(-0.23%)
Nov 16, 2017 189.05 190.99 189.02 190.61 982,827 +2.10(+1.11%)
Nov 15, 2017 189.12 189.88 187.91 188.51 1,090,769 -0.57(-0.30%)
Nov 14, 2017 187.81 190.23 187.37 189.08 1,421,412 +0.87(+0.46%)
Nov 13, 2017 185.53 188.81 185.25 188.21 1,786,924 +2.03(+1.09%)
Nov 10, 2017 191.67 191.91 184.50 186.18 3,009,203 -5.71(-2.98%)
Nov 09, 2017 193.42 193.96 190.20 191.89 1,052,357 -1.97(-1.02%)
Nov 08, 2017 192.71 194.18 192.71 193.86 982,028 +0.65(+0.34%)
Nov 07, 2017 193.50 194.07 192.73 193.21 796,580 -0.32(-0.17%)
Nov 06, 2017 194.02 194.54 192.89 193.53 1,065,987 -0.18(-0.09%)
Nov 03, 2017 191.63 194.51 191.35 193.71 816,258 +2.43(+1.27%)
Nov 02, 2017 193.98 194.23 191.01 191.28 1,797,706 -2.91(-1.50%)
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.