Thermo Fisher Scientific (NY: TMO )

487.64 USD -5.28 (-1.07%)
Official Closing Price Updated: 5:51 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 425.49 433.45 424.92 428.98 1,557,655 +4.50(+1.06%)
Aug 28, 2020 420.00 424.73 415.17 424.48 1,325,000 +3.95(+0.94%)
Aug 27, 2020 409.30 423.82 402.67 420.53 2,091,976 -5.12(-1.20%)
Aug 26, 2020 421.43 427.64 420.64 425.65 945,947 +3.36(+0.80%)
Aug 25, 2020 420.16 423.45 418.30 422.29 963,601 +2.53(+0.60%)
Aug 24, 2020 429.55 432.38 416.45 419.76 1,201,057 -8.81(-2.06%)
Aug 21, 2020 422.89 429.92 421.02 428.57 1,301,300 +6.46(+1.53%)
Aug 20, 2020 419.83 423.09 418.58 422.11 928,701 +1.49(+0.35%)
Aug 19, 2020 419.27 423.40 415.82 420.62 1,230,129 +3.32(+0.80%)
Aug 18, 2020 417.71 419.91 416.33 417.30 1,037,295 +0.50(+0.12%)
Aug 17, 2020 416.00 419.74 414.60 416.80 1,225,768 +3.04(+0.73%)
Aug 14, 2020 414.71 416.47 410.74 413.76 898,100 -2.84(-0.68%)
Aug 13, 2020 412.02 417.65 412.02 416.60 1,080,537 +0.43(+0.10%)
Aug 12, 2020 408.90 418.04 407.24 416.17 1,060,457 +8.93(+2.19%)
Aug 11, 2020 409.37 410.16 401.22 407.24 1,337,740 -2.92(-0.71%)
Aug 10, 2020 414.11 415.21 408.27 410.16 1,206,100 -4.17(-1.01%)
Aug 07, 2020 414.00 416.86 411.53 414.33 1,006,700 -1.40(-0.34%)
Aug 06, 2020 419.01 420.21 409.01 415.73 1,229,980 -4.17(-0.99%)
Aug 05, 2020 416.91 420.32 415.86 419.90 919,759 +4.18(+1.01%)
Aug 04, 2020 418.93 418.93 412.77 415.72 911,304 -3.37(-0.80%)
Aug 03, 2020 418.25 423.70 417.20 419.09 1,049,423 +5.14(+1.24%)
Jul 31, 2020 409.02 414.37 407.58 413.95 1,217,900 +3.39(+0.83%)
Jul 30, 2020 405.31 412.70 404.44 410.56 1,142,847 +1.30(+0.32%)
Jul 29, 2020 410.50 414.00 408.20 409.26 1,099,305 +1.90(+0.47%)
Jul 28, 2020 411.62 414.92 406.62 407.36 1,107,027 -6.08(-1.47%)
Jul 27, 2020 404.40 416.52 404.35 413.44 1,312,799 +7.06(+1.74%)
Jul 24, 2020 403.37 407.29 399.16 406.38 1,323,600 -4.10(-1.00%)
Jul 23, 2020 418.14 419.94 409.11 410.48 1,522,396 -0.28(-0.07%)
Jul 22, 2020 409.84 420.99 406.50 410.76 2,284,095 +7.67(+1.90%)
Jul 21, 2020 405.43 409.69 402.08 403.09 1,486,999 +0.12(+0.03%)
Jul 20, 2020 397.90 405.20 397.19 402.97 1,511,218 +7.57(+1.91%)
Jul 17, 2020 393.82 398.50 390.71 395.40 1,206,600 +2.98(+0.76%)
Jul 16, 2020 392.93 393.51 387.93 392.42 1,002,649 -0.28(-0.07%)
Jul 15, 2020 392.70 394.24 387.85 392.70 1,137,179 +5.24(+1.35%)
Jul 14, 2020 378.93 388.34 375.14 387.46 869,176 +8.53(+2.25%)
Jul 13, 2020 384.66 390.40 378.47 378.93 1,052,845 -3.64(-0.95%)
Jul 10, 2020 388.77 391.58 381.74 382.57 983,500 -5.10(-1.32%)
Jul 09, 2020 385.57 391.38 383.55 387.67 920,151 +1.04(+0.27%)
Jul 08, 2020 384.54 395.00 382.53 386.63 1,456,787 +6.38(+1.68%)
Jul 07, 2020 381.13 385.74 379.68 380.25 1,368,336 -2.02(-0.53%)
Jul 06, 2020 370.26 386.57 370.01 382.27 1,859,206 +16.38(+4.48%)
Jul 02, 2020 362.05 369.82 362.00 365.89 1,127,700 +6.12(+1.70%)
Jul 01, 2020 363.76 363.76 356.99 359.77 1,600,204 -2.57(-0.71%)
Jun 30, 2020 350.46 363.97 349.59 362.34 1,710,281 +11.54(+3.29%)
Jun 29, 2020 353.44 353.44 349.04 350.80 957,287 -0.15(-0.04%)
Jun 26, 2020 352.50 355.70 348.26 350.95 1,656,400 -0.81(-0.23%)
Jun 25, 2020 347.78 352.18 343.19 351.76 1,294,922 +3.80(+1.09%)
Jun 24, 2020 355.48 355.71 346.25 347.96 1,892,721 -8.86(-2.48%)
Jun 23, 2020 355.00 358.00 353.03 356.82 1,680,611 +4.66(+1.32%)
Jun 22, 2020 352.56 353.57 348.59 352.16 1,138,113 -0.57(-0.16%)
Jun 19, 2020 354.48 355.00 348.16 352.73 2,326,500 +5.29(+1.52%)
Jun 18, 2020 348.75 352.09 347.00 347.44 1,129,857 -2.41(-0.69%)
Jun 17, 2020 350.00 352.98 347.25 349.85 1,302,555 +2.63(+0.76%)
Jun 16, 2020 346.88 348.61 341.46 347.22 1,549,127 +6.40(+1.88%)
Jun 15, 2020 333.85 342.81 333.85 340.82 1,632,069 +1.06(+0.31%)
Jun 12, 2020 342.52 345.33 330.57 339.76 1,523,000 +3.32(+0.99%)
Jun 11, 2020 351.96 352.58 335.67 336.44 1,647,713 -16.36(-4.64%)
Jun 10, 2020 349.38 354.61 347.85 352.80 1,140,627 +5.15(+1.48%)
Jun 09, 2020 350.08 352.20 346.82 347.65 1,672,264 -2.23(-0.64%)
Jun 08, 2020 350.37 353.80 348.07 349.88 1,314,840 -4.32(-1.22%)
Jun 05, 2020 348.15 356.42 345.57 354.20 1,712,000 +6.05(+1.74%)
Jun 04, 2020 343.92 349.79 343.92 348.15 1,763,476 +0.96(+0.28%)
Jun 03, 2020 351.42 352.59 345.39 347.19 1,209,682 -2.90(-0.83%)
Jun 02, 2020 349.32 350.80 346.68 350.09 1,166,462 +0.76(+0.22%)
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.