MENU

Thermo Fisher Scientific (NY: TMO )

507.19 -9.42 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 469.06 475.47 465.50 473.12 1,251,800 +1.24(+0.26%)
Oct 29, 2020 479.65 479.97 471.11 471.88 1,330,118 -4.83(-1.01%)
Oct 28, 2020 482.35 486.23 475.73 476.71 1,673,268 -12.59(-2.57%)
Oct 27, 2020 485.00 490.71 484.09 489.30 1,332,098 +6.87(+1.42%)
Oct 26, 2020 475.07 482.62 475.00 482.43 1,310,878 +2.26(+0.47%)
Oct 23, 2020 481.00 483.71 473.49 480.17 1,164,400 -1.82(-0.38%)
Oct 22, 2020 471.69 485.00 470.11 481.99 1,454,627 +13.23(+2.82%)
Oct 21, 2020 475.00 478.99 462.42 468.76 2,212,780 +3.50(+0.75%)
Oct 20, 2020 461.27 470.38 461.17 465.26 1,082,073 +3.97(+0.86%)
Oct 19, 2020 468.87 471.26 458.79 461.29 1,248,842 -7.30(-1.56%)
Oct 16, 2020 468.20 473.84 467.50 468.59 1,070,200 +4.03(+0.87%)
Oct 15, 2020 461.97 466.00 458.37 464.56 936,619 -2.45(-0.52%)
Oct 14, 2020 467.01 472.44 464.30 467.01 852,170 -0.52(-0.11%)
Oct 13, 2020 466.89 470.87 466.01 467.53 916,448 +0.81(+0.17%)
Oct 12, 2020 465.78 471.32 462.51 466.72 927,156 +2.02(+0.43%)
Oct 09, 2020 457.39 465.40 455.29 464.70 1,066,000 +11.16(+2.46%)
Oct 08, 2020 454.76 454.76 447.17 453.54 831,400 +1.18(+0.26%)
Oct 07, 2020 447.89 455.95 447.89 452.36 1,012,923 +6.47(+1.45%)
Oct 06, 2020 451.86 452.00 445.27 445.89 1,198,066 -4.78(-1.06%)
Oct 05, 2020 440.00 451.75 440.00 450.67 1,149,140 +15.61(+3.59%)
Oct 02, 2020 434.21 441.80 433.01 435.06 949,000 -3.14(-0.72%)
Oct 01, 2020 445.97 452.69 436.11 438.20 1,452,279 -3.32(-0.75%)
Sep 30, 2020 436.60 444.80 435.07 441.52 1,516,372 +7.18(+1.65%)
Sep 29, 2020 430.77 436.30 430.00 434.34 911,949 +5.95(+1.39%)
Sep 28, 2020 426.51 431.12 424.04 428.39 1,110,693 +6.10(+1.44%)
Sep 25, 2020 415.77 424.79 412.80 422.29 1,112,900 +4.15(+0.99%)
Sep 24, 2020 419.49 421.11 415.58 418.14 904,704 -2.62(-0.62%)
Sep 23, 2020 430.77 431.76 420.20 420.76 966,532 -9.48(-2.20%)
Sep 22, 2020 423.90 431.31 422.12 430.24 1,168,580 +4.77(+1.12%)
Sep 21, 2020 424.75 426.23 415.47 425.47 1,283,212 -3.58(-0.83%)
Sep 18, 2020 426.74 433.84 426.08 429.05 1,737,700 -3.88(-0.90%)
Sep 17, 2020 431.16 438.25 429.03 432.93 1,304,268 -0.95(-0.22%)
Sep 16, 2020 438.79 440.77 432.62 433.88 1,842,688 -1.22(-0.28%)
Sep 15, 2020 435.64 437.47 433.15 435.10 1,292,574 +1.00(+0.23%)
Sep 14, 2020 435.44 439.85 433.02 434.10 1,052,325 +2.97(+0.69%)
Sep 11, 2020 425.60 434.00 424.99 431.13 1,743,200 +11.40(+2.72%)
Sep 10, 2020 423.72 429.34 417.91 419.73 1,540,579 +1.41(+0.34%)
Sep 09, 2020 410.58 422.47 409.89 418.32 1,665,926 +13.02(+3.21%)
Sep 08, 2020 407.99 408.81 401.24 405.30 1,515,247 -4.68(-1.14%)
Sep 04, 2020 419.63 419.97 401.06 409.98 2,189,300 -9.69(-2.31%)
Sep 03, 2020 438.11 438.93 414.49 419.67 1,882,930 -21.39(-4.85%)
Sep 02, 2020 434.50 441.96 430.12 441.06 1,221,646 +7.33(+1.69%)
Sep 01, 2020 432.15 435.75 430.55 433.73 1,490,050 +4.75(+1.11%)
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%)
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