MENU

Thermo Fisher Scientific (NY: TMO )

558.14 +7.61 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 232.46 233.82 229.96 231.46 2,002,037 +0.97(+0.42%)
Oct 30, 2018 226.12 230.98 226.08 230.49 1,866,274 +4.28(+1.89%)
Oct 29, 2018 231.62 232.79 222.57 226.21 2,185,598 -1.64(-0.72%)
Oct 26, 2018 224.38 229.15 223.37 227.84 2,116,460 -0.19(-0.08%)
Oct 25, 2018 221.16 230.51 220.47 228.03 3,654,419 +9.54(+4.37%)
Oct 24, 2018 232.69 236.75 218.14 218.49 4,903,856 -2.74(-1.24%)
Oct 23, 2018 219.78 222.62 215.84 221.23 2,693,452 -2.42(-1.08%)
Oct 22, 2018 225.64 226.06 220.43 223.65 1,890,574 -1.37(-0.61%)
Oct 19, 2018 227.34 229.68 223.71 225.02 1,809,681 -2.54(-1.11%)
Oct 18, 2018 229.52 231.25 225.48 227.55 2,256,352 -4.89(-2.11%)
Oct 17, 2018 232.18 233.81 230.41 232.45 1,729,315 -0.50(-0.21%)
Oct 16, 2018 228.53 233.45 227.81 232.94 2,053,466 +6.98(+3.09%)
Oct 15, 2018 227.81 229.04 225.95 225.96 1,257,941 -3.28(-1.43%)
Oct 12, 2018 228.29 231.52 226.54 229.24 1,680,671 +5.27(+2.35%)
Oct 11, 2018 228.78 231.26 221.99 223.97 2,338,605 -4.53(-1.98%)
Oct 10, 2018 237.07 240.59 228.22 228.50 1,776,468 -9.22(-3.88%)
Oct 09, 2018 237.47 239.01 236.18 237.72 1,410,851 +0.31(+0.13%)
Oct 08, 2018 237.04 238.23 233.68 237.41 1,286,865 -1.02(-0.43%)
Oct 05, 2018 240.95 241.34 236.14 238.43 1,875,701 -2.66(-1.11%)
Oct 04, 2018 244.04 244.17 239.74 241.10 1,608,566 -3.93(-1.61%)
Oct 03, 2018 246.44 247.60 244.60 245.03 1,414,434 -0.40(-0.16%)
Oct 02, 2018 245.67 246.81 245.14 245.43 1,431,282 -0.75(-0.31%)
Oct 01, 2018 243.61 247.50 242.91 246.18 1,868,687 +4.39(+1.81%)
Sep 28, 2018 241.64 242.33 240.52 241.79 1,553,477 -0.24(-0.10%)
Sep 27, 2018 240.88 242.67 240.28 242.03 914,837 +1.46(+0.61%)
Sep 26, 2018 241.19 242.66 240.08 240.57 1,246,564 -0.24(-0.10%)
Sep 25, 2018 241.01 241.03 239.28 240.81 1,219,185 +0.93(+0.39%)
Sep 24, 2018 241.98 242.70 237.41 239.88 1,023,565 -1.33(-0.55%)
Sep 21, 2018 240.50 241.84 240.25 241.21 2,246,682 +0.98(+0.41%)
Sep 20, 2018 239.57 240.65 238.74 240.22 1,026,472 +1.43(+0.60%)
Sep 19, 2018 237.18 239.03 236.74 238.80 823,778 +1.94(+0.82%)
Sep 18, 2018 237.15 238.19 235.85 236.86 1,132,589 +0.63(+0.27%)
Sep 17, 2018 234.71 236.76 233.45 236.22 1,629,042 -3.49(-1.45%)
Sep 14, 2018 241.19 242.08 239.30 239.71 794,152 -1.83(-0.76%)
Sep 13, 2018 237.22 241.73 236.65 241.54 1,669,676 +4.90(+2.07%)
Sep 12, 2018 234.09 237.09 233.47 236.64 1,092,744 +2.59(+1.11%)
Sep 11, 2018 234.37 235.00 233.14 234.05 1,133,428 -0.75(-0.32%)
Sep 10, 2018 234.61 235.75 234.16 234.80 966,349 +1.22(+0.52%)
Sep 07, 2018 232.63 235.76 231.95 233.58 1,160,692 +0.23(+0.10%)
Sep 06, 2018 233.52 234.23 231.93 233.35 1,089,118 -0.63(-0.27%)
Sep 05, 2018 233.66 234.30 232.44 233.99 1,325,809 +0.32(+0.14%)
Sep 04, 2018 236.48 236.53 232.43 233.67 1,382,268 -3.02(-1.28%)
Aug 31, 2018 236.69 236.69 236.69 0 -0.09(-0.04%)
Aug 30, 2018 237.57 238.45 236.08 236.78 667,259 -0.53(-0.23%)
Aug 29, 2018 235.60 238.31 235.31 237.31 789,702 +1.75(+0.74%)
Aug 28, 2018 236.80 237.43 235.29 235.56 895,133 +0.04(+0.02%)
Aug 27, 2018 233.23 235.75 233.19 235.52 1,070,213 +3.18(+1.37%)
Aug 24, 2018 232.31 233.05 231.56 232.35 943,807 +0.52(+0.22%)
Aug 23, 2018 231.91 232.53 231.16 231.83 1,065,355 +0.10(+0.04%)
Aug 22, 2018 228.93 232.12 228.19 231.73 1,148,038 +2.63(+1.15%)
Aug 21, 2018 228.18 229.71 227.71 229.10 1,132,443 +1.28(+0.56%)
Aug 20, 2018 227.84 228.61 227.58 227.82 828,306 +0.14(+0.06%)
Aug 17, 2018 229.22 230.46 227.57 227.68 1,061,594 -0.78(-0.34%)
Aug 16, 2018 227.97 229.47 227.00 228.47 825,496 +1.77(+0.78%)
Aug 15, 2018 227.44 228.32 225.47 226.69 985,524 -2.58(-1.13%)
Aug 14, 2018 228.47 229.64 228.16 229.28 693,127 +0.90(+0.39%)
Aug 13, 2018 229.13 230.27 228.14 228.38 1,170,148 -0.71(-0.31%)
Aug 10, 2018 228.92 230.63 228.29 229.09 1,163,016 -1.80(-0.78%)
Aug 09, 2018 232.54 232.54 230.75 230.89 865,525 -1.33(-0.57%)
Aug 08, 2018 232.78 233.91 231.38 232.22 800,640 -0.91(-0.39%)
Aug 07, 2018 232.80 233.64 232.00 233.13 912,148 +0.41(+0.17%)
Aug 06, 2018 231.18 232.83 229.79 232.72 1,426,766 +1.75(+0.76%)
Aug 03, 2018 230.60 232.27 229.51 230.97 1,228,475 +0.15(+0.06%)
Aug 02, 2018 230.60 231.23 229.22 230.82 1,578,250 -0.73(-0.32%)
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