Thermo Fisher Scientific (NY: TMO )

464.99 USD +2.88 (+0.62%)
Streaming Delayed Price Updated: 9:26 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 292.56 294.13 288.69 293.68 5,248,000 -0.09(-0.03%)
Jun 27, 2019 292.76 294.38 290.79 293.77 850,097 +1.54(+0.53%)
Jun 26, 2019 293.35 294.07 289.89 292.23 1,172,258 -1.30(-0.44%)
Jun 25, 2019 295.48 298.38 293.10 293.53 1,191,614 -2.02(-0.68%)
Jun 24, 2019 295.20 296.03 292.00 295.55 942,080 +1.09(+0.37%)
Jun 21, 2019 293.39 295.43 290.36 294.46 1,701,500 +1.12(+0.38%)
Jun 20, 2019 296.49 297.41 290.42 293.34 1,590,333 +0.56(+0.19%)
Jun 19, 2019 288.66 293.33 287.43 292.78 1,534,737 +3.58(+1.24%)
Jun 18, 2019 287.94 290.00 286.01 289.20 1,360,544 +3.27(+1.14%)
Jun 17, 2019 285.87 287.14 284.80 285.93 681,570 +0.67(+0.23%)
Jun 14, 2019 286.45 287.07 284.36 285.26 1,381,000 -0.98(-0.34%)
Jun 13, 2019 284.85 286.39 283.55 286.24 1,301,801 +1.02(+0.36%)
Jun 12, 2019 284.85 285.79 282.72 285.22 882,056 +0.17(+0.06%)
Jun 11, 2019 286.58 288.07 282.43 285.05 1,214,806 +1.29(+0.45%)
Jun 10, 2019 282.87 284.77 282.54 283.76 997,638 +2.07(+0.73%)
Jun 07, 2019 278.92 282.51 277.53 281.69 1,334,500 +5.43(+1.97%)
Jun 06, 2019 275.77 278.16 274.61 276.26 1,940,565 +1.47(+0.53%)
Jun 05, 2019 271.81 275.74 270.00 274.79 2,198,244 +6.82(+2.55%)
Jun 04, 2019 267.85 268.48 264.30 267.97 1,575,842 +2.69(+1.01%)
Jun 03, 2019 268.29 271.44 264.72 265.28 1,659,899 -1.70(-0.64%)
May 31, 2019 265.54 269.29 265.01 266.98 1,266,700 -1.00(-0.37%)
May 30, 2019 265.72 268.44 264.84 267.98 771,416 +3.22(+1.22%)
May 29, 2019 262.84 265.87 262.11 264.76 1,232,743 -1.62(-0.61%)
May 28, 2019 273.82 274.83 266.02 266.38 1,594,210 -5.42(-1.99%)
May 24, 2019 272.41 276.66 271.64 271.80 972,800 +0.78(+0.29%)
May 23, 2019 268.94 271.34 265.37 271.02 1,511,497 -0.64(-0.24%)
May 22, 2019 267.63 273.27 266.20 271.66 1,740,291 +6.30(+2.37%)
May 21, 2019 265.98 268.00 265.11 265.36 1,420,827 +2.45(+0.93%)
May 20, 2019 262.18 265.15 260.25 262.91 1,525,321 +1.18(+0.45%)
May 17, 2019 263.35 267.01 261.27 261.73 1,320,500 -5.29(-1.98%)
May 16, 2019 266.93 268.47 264.95 267.02 1,340,012 +3.98(+1.51%)
May 15, 2019 262.50 265.86 259.02 263.04 1,834,231 -4.35(-1.63%)
May 14, 2019 263.02 269.41 262.69 267.39 1,562,469 +6.31(+2.42%)
May 13, 2019 262.92 263.47 258.03 261.08 1,628,803 -8.10(-3.01%)
May 10, 2019 268.23 269.35 260.80 269.18 1,548,500 +0.18(+0.07%)
May 09, 2019 267.77 269.67 263.85 269.00 1,550,694 -1.51(-0.56%)
May 08, 2019 272.19 273.92 270.09 270.51 1,691,115 -1.19(-0.44%)
May 07, 2019 276.50 277.39 269.71 271.70 1,480,931 -7.26(-2.60%)
May 06, 2019 272.78 279.59 270.70 278.96 1,320,295 +0.32(+0.11%)
May 03, 2019 279.00 280.01 277.74 278.64 1,254,100 +0.83(+0.30%)
May 02, 2019 275.47 278.05 273.61 277.81 1,353,774 +1.32(+0.48%)
May 01, 2019 277.18 278.12 273.89 276.49 1,491,867 -0.96(-0.35%)
Apr 30, 2019 273.28 277.90 270.65 277.45 1,380,697 +4.93(+1.81%)
Apr 29, 2019 273.96 275.21 271.69 272.52 940,430 -0.70(-0.26%)
Apr 26, 2019 270.00 273.48 268.01 273.22 1,550,100 +3.67(+1.36%)
Apr 25, 2019 261.00 270.46 260.66 269.55 2,053,661 +7.99(+3.05%)
Apr 24, 2019 264.98 266.60 259.64 261.56 2,769,972 -2.36(-0.89%)
Apr 23, 2019 255.00 267.46 254.14 263.92 3,099,808 +4.83(+1.86%)
Apr 22, 2019 260.00 263.75 257.85 259.09 1,989,832 -0.69(-0.27%)
Apr 18, 2019 258.15 261.37 255.76 259.78 2,960,100 +2.27(+0.88%)
Apr 17, 2019 268.95 269.59 253.22 257.51 4,969,004 -9.32(-3.49%)
Apr 16, 2019 279.31 279.77 265.75 266.83 2,442,985 -10.73(-3.87%)
Apr 15, 2019 280.37 281.15 275.03 277.56 1,801,024 -3.09(-1.10%)
Apr 12, 2019 282.62 282.98 279.67 280.65 1,634,900 +0.14(+0.05%)
Apr 11, 2019 278.57 281.03 277.47 280.51 1,027,592 +1.66(+0.60%)
Apr 10, 2019 278.19 280.11 278.00 278.85 980,792 +1.05(+0.38%)
Apr 09, 2019 276.98 279.61 275.46 277.80 1,242,754 -0.62(-0.22%)
Apr 08, 2019 276.70 278.53 273.98 278.42 1,062,579 +1.93(+0.70%)
Apr 05, 2019 275.15 277.18 274.60 276.49 840,000 +1.44(+0.52%)
Apr 04, 2019 277.01 277.01 272.77 275.05 937,464 -1.71(-0.62%)
Apr 03, 2019 276.87 278.86 275.58 276.76 1,184,291 +1.95(+0.71%)
Apr 02, 2019 275.73 276.54 273.02 274.81 900,926 -1.38(-0.50%)
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.