Thermo Fisher Scientific (NY: TMO )

448.00 USD +8.15 (+1.85%)
Streaming Delayed Price Updated: 5:56 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 314.82 315.86 313.04 313.95 667,000 -1.47(-0.47%)
Nov 27, 2019 313.66 316.03 312.27 315.42 863,900 +1.97(+0.63%)
Nov 26, 2019 310.01 313.91 309.55 313.45 1,709,621 +2.85(+0.92%)
Nov 25, 2019 308.96 310.74 307.63 310.60 1,257,607 +2.83(+0.92%)
Nov 22, 2019 306.11 308.12 303.92 307.77 841,900 +2.46(+0.81%)
Nov 21, 2019 306.55 306.94 302.48 305.31 1,058,623 -2.02(-0.66%)
Nov 20, 2019 307.02 310.67 304.65 307.33 2,329,698 +0.91(+0.30%)
Nov 19, 2019 302.23 307.02 301.58 306.42 1,767,528 +5.43(+1.80%)
Nov 18, 2019 306.00 306.53 299.89 300.99 1,233,550 -5.82(-1.90%)
Nov 15, 2019 302.93 306.95 302.50 306.81 1,626,900 +5.97(+1.98%)
Nov 14, 2019 300.15 301.18 295.80 300.84 860,760 +0.82(+0.27%)
Nov 13, 2019 294.81 301.13 294.50 300.02 1,289,160 +4.05(+1.37%)
Nov 12, 2019 294.52 298.73 294.31 295.97 791,022 +2.44(+0.83%)
Nov 11, 2019 292.64 296.31 292.24 293.53 773,058 -1.12(-0.38%)
Nov 08, 2019 295.63 295.99 292.53 294.65 788,800 +1.11(+0.38%)
Nov 07, 2019 295.90 295.93 291.77 293.54 1,210,174 -1.03(-0.35%)
Nov 06, 2019 293.27 295.22 290.64 294.57 1,016,993 +1.94(+0.66%)
Nov 05, 2019 299.90 299.90 291.95 292.63 1,876,760 -8.14(-2.71%)
Nov 04, 2019 305.64 306.00 300.62 300.77 1,051,907 -2.83(-0.93%)
Nov 01, 2019 305.00 305.28 303.11 303.60 990,400 +1.62(+0.54%)
Oct 31, 2019 301.86 303.60 300.29 301.98 1,505,919 +0.12(+0.04%)
Oct 30, 2019 298.27 302.44 295.66 301.86 1,395,446 +3.91(+1.31%)
Oct 29, 2019 297.00 300.66 296.67 297.95 1,225,927 -1.95(-0.65%)
Oct 28, 2019 296.59 302.33 296.59 299.90 1,399,553 +3.22(+1.09%)
Oct 25, 2019 291.98 298.20 290.58 296.68 1,061,300 +3.24(+1.10%)
Oct 24, 2019 295.32 296.29 290.65 293.44 1,237,586 -3.49(-1.18%)
Oct 23, 2019 298.56 300.00 290.04 296.93 2,111,017 +15.94(+5.67%)
Oct 22, 2019 283.36 287.19 280.70 280.99 1,054,033 -2.55(-0.90%)
Oct 21, 2019 284.56 284.56 281.56 283.54 1,078,430 +2.12(+0.75%)
Oct 18, 2019 281.05 283.94 280.39 281.42 1,187,800 -0.17(-0.06%)
Oct 17, 2019 282.00 284.46 281.06 281.59 1,029,890 +1.03(+0.37%)
Oct 16, 2019 283.96 285.00 279.32 280.56 2,112,005 -5.46(-1.91%)
Oct 15, 2019 286.07 287.97 285.22 286.02 1,212,572 +1.77(+0.62%)
Oct 14, 2019 284.09 286.72 283.49 284.25 761,553 +0.61(+0.22%)
Oct 11, 2019 285.66 287.92 283.34 283.64 1,284,200 +2.98(+1.06%)
Oct 10, 2019 276.29 282.56 276.27 280.66 1,150,039 +4.15(+1.50%)
Oct 09, 2019 278.70 278.81 275.18 276.51 1,750,920 +4.58(+1.68%)
Oct 08, 2019 282.11 284.81 270.33 271.93 3,943,203 -17.23(-5.96%)
Oct 07, 2019 290.49 294.04 289.06 289.16 1,926,396 -3.14(-1.07%)
Oct 04, 2019 282.85 292.44 282.77 292.30 1,744,700 +9.39(+3.32%)
Oct 03, 2019 278.15 283.97 274.30 282.91 1,871,601 +3.38(+1.21%)
Oct 02, 2019 285.01 286.73 277.01 279.53 1,999,630 -7.87(-2.74%)
Oct 01, 2019 291.78 293.63 287.11 287.40 1,824,088 -3.87(-1.33%)
Sep 30, 2019 287.40 293.49 286.79 291.27 1,586,932 +3.87(+1.35%)
Sep 27, 2019 288.35 290.17 285.21 287.40 1,143,900 +0.55(+0.19%)
Sep 26, 2019 283.86 288.11 281.64 286.85 1,697,428 +4.52(+1.60%)
Sep 25, 2019 286.14 287.34 281.05 282.33 1,955,770 -2.83(-0.99%)
Sep 24, 2019 292.50 293.68 284.38 285.16 1,583,057 -5.29(-1.82%)
Sep 23, 2019 292.55 295.61 290.13 290.45 1,131,196 -5.88(-1.98%)
Sep 20, 2019 297.29 299.08 295.56 296.33 1,788,200 +1.08(+0.37%)
Sep 19, 2019 293.96 296.76 293.90 295.25 1,010,803 +0.29(+0.10%)
Sep 18, 2019 292.70 295.13 291.02 294.96 1,224,228 +2.25(+0.77%)
Sep 17, 2019 294.76 295.92 291.39 292.71 1,517,896 -2.62(-0.89%)
Sep 16, 2019 295.41 296.94 293.67 295.33 1,062,927 -2.32(-0.78%)
Sep 13, 2019 294.09 298.04 293.76 297.65 1,082,900 +2.68(+0.91%)
Sep 12, 2019 296.00 297.74 294.40 294.97 1,108,241 +0.03(+0.01%)
Sep 11, 2019 289.52 295.09 286.25 294.94 1,293,693 +5.44(+1.88%)
Sep 10, 2019 290.01 291.14 285.03 289.50 2,428,410 -2.52(-0.86%)
Sep 09, 2019 296.21 296.68 291.08 292.02 1,568,393 -3.03(-1.03%)
Sep 06, 2019 295.85 296.92 293.51 295.05 2,337,300 +1.03(+0.35%)
Sep 05, 2019 288.40 294.71 286.47 294.02 1,470,453 +8.12(+2.84%)
Sep 04, 2019 285.07 289.25 283.48 285.90 1,288,301 +2.37(+0.84%)
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.