MENU

Thermo Fisher Scientific (NY: TMO )

557.21 -5.79 (-1.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 299.85 301.58 298.29 299.97 1,516,019 +0.12(+0.04%)
Oct 30, 2019 296.28 300.43 293.69 299.85 1,404,805 +3.88(+1.31%)
Oct 29, 2019 295.02 298.66 294.69 295.96 1,234,149 -1.94(-0.65%)
Oct 28, 2019 294.61 300.32 294.61 297.90 1,408,940 +3.20(+1.09%)
Oct 25, 2019 290.04 296.21 288.65 294.70 1,068,418 +3.22(+1.10%)
Oct 24, 2019 293.35 294.32 288.71 291.49 1,245,886 -3.47(-1.18%)
Oct 23, 2019 296.57 298.00 288.10 294.95 2,125,176 +15.83(+5.67%)
Oct 22, 2019 281.47 285.28 278.83 279.12 1,061,102 -2.53(-0.90%)
Oct 21, 2019 282.66 282.66 279.68 281.65 1,085,663 +2.11(+0.75%)
Oct 18, 2019 279.18 282.05 278.52 279.55 1,195,766 -0.17(-0.06%)
Oct 17, 2019 280.12 282.56 279.19 279.71 1,036,797 +1.02(+0.37%)
Oct 16, 2019 282.07 283.10 277.46 278.69 2,126,170 -5.42(-1.91%)
Oct 15, 2019 284.16 286.05 283.32 284.11 1,220,704 +1.76(+0.62%)
Oct 14, 2019 282.20 284.81 281.60 282.36 766,660 +0.61(+0.22%)
Oct 11, 2019 283.76 286.00 281.45 281.75 1,292,813 +2.96(+1.06%)
Oct 10, 2019 274.45 280.68 274.43 278.79 1,157,752 +4.12(+1.50%)
Oct 09, 2019 276.84 276.95 273.35 274.67 1,762,663 +4.55(+1.68%)
Oct 08, 2019 280.23 282.91 268.53 270.12 3,969,650 -17.12(-5.96%)
Oct 07, 2019 288.56 292.08 287.13 287.23 1,939,316 -3.12(-1.07%)
Oct 04, 2019 280.97 290.49 280.89 290.35 1,756,402 +9.33(+3.32%)
Oct 03, 2019 276.30 282.08 272.47 281.02 1,884,154 +3.36(+1.21%)
Oct 02, 2019 283.11 284.81 275.16 277.67 2,013,041 -7.82(-2.74%)
Oct 01, 2019 289.84 291.67 285.20 285.49 1,836,322 -3.84(-1.33%)
Sep 30, 2019 285.49 291.54 284.88 289.33 1,597,575 +3.84(+1.35%)
Sep 27, 2019 286.43 288.24 283.31 285.49 1,151,572 +0.55(+0.19%)
Sep 26, 2019 281.97 286.19 279.76 284.94 1,708,813 +4.49(+1.60%)
Sep 25, 2019 284.23 285.43 279.18 280.45 1,968,887 -2.81(-0.99%)
Sep 24, 2019 290.55 291.72 282.49 283.26 1,593,674 -5.25(-1.82%)
Sep 23, 2019 290.60 293.64 288.20 288.51 1,138,783 -5.84(-1.98%)
Sep 20, 2019 295.31 297.09 293.59 294.36 1,800,193 +1.07(+0.37%)
Sep 19, 2019 292.00 294.78 291.94 293.28 1,017,582 +0.29(+0.10%)
Sep 18, 2019 290.75 293.16 289.08 293.00 1,232,439 +2.24(+0.77%)
Sep 17, 2019 292.80 293.95 289.45 290.76 1,528,076 -2.60(-0.89%)
Sep 16, 2019 293.44 294.96 291.71 293.36 1,070,056 -2.12(-0.72%)
Sep 13, 2019 291.94 295.87 291.62 295.48 1,090,859 +2.66(+0.91%)
Sep 12, 2019 293.84 295.57 292.25 292.82 1,116,386 +0.03(+0.01%)
Sep 11, 2019 287.41 292.94 284.16 292.79 1,303,201 +5.40(+1.88%)
Sep 10, 2019 287.89 289.02 282.95 287.39 2,446,259 -2.50(-0.86%)
Sep 09, 2019 294.05 294.51 288.96 289.89 1,579,921 -3.01(-1.03%)
Sep 06, 2019 293.69 294.75 291.37 292.90 2,354,479 +1.02(+0.35%)
Sep 05, 2019 286.30 292.56 284.38 291.88 1,481,261 +8.06(+2.84%)
Sep 04, 2019 282.99 287.14 281.41 283.81 1,297,770 +2.35(+0.84%)
Sep 03, 2019 282.36 284.16 279.20 281.46 1,601,731 -3.50(-1.23%)
Aug 30, 2019 286.51 288.06 282.54 284.96 2,181,819 +1.28(+0.45%)
Aug 29, 2019 277.15 284.64 276.79 283.69 1,872,131 +9.64(+3.52%)
Aug 28, 2019 270.04 276.00 269.02 274.05 1,326,288 +3.11(+1.15%)
Aug 27, 2019 270.90 272.07 269.60 270.94 1,009,975 +2.00(+0.74%)
Aug 26, 2019 268.55 270.37 266.93 268.94 1,059,703 +1.55(+0.58%)
Aug 23, 2019 276.07 278.18 265.51 267.39 1,771,324 -8.75(-3.17%)
Aug 22, 2019 277.39 278.86 274.15 276.14 851,891 -0.10(-0.04%)
Aug 21, 2019 276.24 277.67 274.98 276.24 755,061 +2.06(+0.75%)
Aug 20, 2019 275.97 277.37 273.99 274.18 1,038,582 -3.31(-1.19%)
Aug 19, 2019 276.57 278.16 274.01 277.48 1,097,080 +3.35(+1.22%)
Aug 16, 2019 274.57 275.32 272.25 274.13 1,042,607 +2.82(+1.04%)
Aug 15, 2019 272.66 273.98 268.78 271.32 1,615,531 +3.80(+1.42%)
Aug 14, 2019 270.65 273.29 267.40 267.51 1,869,880 -5.65(-2.07%)
Aug 13, 2019 270.08 276.03 268.30 273.16 1,923,487 +3.15(+1.17%)
Aug 12, 2019 272.73 274.27 269.00 270.01 1,149,891 -4.34(-1.58%)
Aug 09, 2019 276.75 278.91 273.64 274.35 928,676 -4.10(-1.47%)
Aug 08, 2019 275.42 278.95 275.02 278.45 1,358,112 +5.67(+2.08%)
Aug 07, 2019 270.37 274.34 267.20 272.79 1,676,562 -1.16(-0.42%)
Aug 06, 2019 269.42 275.30 268.04 273.95 2,304,339 +7.45(+2.79%)
Aug 05, 2019 266.67 269.77 264.55 266.50 2,588,220 -6.31(-2.31%)
Aug 02, 2019 275.80 275.80 269.02 272.81 2,111,607 -2.97(-1.08%)
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.
TOP
Email a Story