Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 193.69 194.79 191.85 192.76 2,497,201 +0.14(+0.07%)
Nov 29, 2017 196.36 197.18 191.76 192.62 2,182,979 -3.68(-1.87%)
Nov 28, 2017 194.94 196.36 194.43 196.30 1,650,456 +2.38(+1.23%)
Nov 27, 2017 193.02 193.94 192.36 193.92 1,731,604 +0.41(+0.21%)
Nov 24, 2017 193.00 193.76 192.30 193.51 374,481 +0.76(+0.39%)
Nov 22, 2017 193.00 193.24 192.17 192.75 1,005,565 -0.18(-0.09%)
Nov 21, 2017 191.35 193.04 190.60 192.93 1,757,052 +1.93(+1.01%)
Nov 20, 2017 189.96 191.90 189.84 191.00 1,373,760 +0.83(+0.44%)
Nov 17, 2017 189.55 191.58 189.55 190.17 1,151,902 -0.44(-0.23%)
Nov 16, 2017 189.05 190.99 189.02 190.61 982,827 +2.10(+1.11%)
Nov 15, 2017 189.12 189.88 187.91 188.51 1,090,769 -0.57(-0.30%)
Nov 14, 2017 187.81 190.23 187.37 189.08 1,421,412 +0.87(+0.46%)
Nov 13, 2017 185.53 188.81 185.25 188.21 1,786,924 +2.03(+1.09%)
Nov 10, 2017 191.67 191.91 184.50 186.18 3,009,203 -5.71(-2.98%)
Nov 09, 2017 193.42 193.96 190.20 191.89 1,052,357 -1.97(-1.02%)
Nov 08, 2017 192.71 194.18 192.71 193.86 982,028 +0.65(+0.34%)
Nov 07, 2017 193.50 194.07 192.73 193.21 796,580 -0.32(-0.17%)
Nov 06, 2017 194.02 194.54 192.89 193.53 1,065,987 -0.18(-0.09%)
Nov 03, 2017 191.63 194.51 191.35 193.71 816,258 +2.43(+1.27%)
Nov 02, 2017 193.98 194.23 191.01 191.28 1,797,706 -2.91(-1.50%)
Nov 01, 2017 195.14 195.31 193.22 194.19 1,056,621 +0.36(+0.19%)
Oct 31, 2017 192.06 195.50 191.80 193.83 1,542,960 +1.81(+0.94%)
Oct 30, 2017 191.71 192.87 190.31 192.02 1,741,826 -0.40(-0.21%)
Oct 27, 2017 200.00 201.06 191.24 192.42 3,777,128 -7.95(-3.97%)
Oct 26, 2017 199.72 201.20 197.67 200.37 2,942,476 +0.70(+0.35%)
Oct 25, 2017 198.38 200.99 196.99 199.67 2,120,025 +5.29(+2.72%)
Oct 24, 2017 194.58 195.35 193.22 194.38 2,176,402 +0.01(+0.01%)
Oct 23, 2017 194.68 195.92 194.05 194.37 1,313,370 +0.51(+0.26%)
Oct 20, 2017 193.17 194.43 192.84 193.86 1,258,515 +1.42(+0.74%)
Oct 19, 2017 189.64 192.45 189.26 192.44 1,691,707 +3.22(+1.70%)
Oct 18, 2017 189.00 189.55 187.70 189.22 1,372,468 +0.45(+0.24%)
Oct 17, 2017 190.51 190.81 186.64 188.77 1,893,934 -2.51(-1.31%)
Oct 16, 2017 192.79 193.39 190.76 191.28 1,244,762 -1.14(-0.59%)
Oct 13, 2017 193.68 194.12 191.91 192.42 852,219 -0.97(-0.50%)
Oct 12, 2017 193.50 193.67 192.90 193.39 876,528 -0.07(-0.04%)
Oct 11, 2017 192.60 193.52 192.36 193.46 762,879 +0.82(+0.43%)
Oct 10, 2017 193.67 193.85 191.51 192.64 894,898 -0.62(-0.32%)
Oct 09, 2017 193.40 193.98 192.37 193.26 594,104 +0.05(+0.03%)
Oct 06, 2017 193.38 194.12 191.94 193.21 974,896 -0.22(-0.11%)
Oct 05, 2017 193.36 193.47 191.93 193.43 1,021,805 -0.08(-0.04%)
Oct 04, 2017 190.71 193.51 190.71 193.51 1,114,355 +3.18(+1.67%)
Oct 03, 2017 191.54 192.30 189.54 190.33 1,023,472 -1.21(-0.63%)
Oct 02, 2017 189.81 191.54 189.23 191.54 1,414,274 +2.34(+1.24%)
Sep 29, 2017 186.71 189.57 186.35 189.20 1,703,247 +2.75(+1.47%)
Sep 28, 2017 187.79 188.44 186.05 186.45 1,002,198 -2.02(-1.07%)
Sep 27, 2017 189.11 187.25 188.47 1,410,216 +0.80(+0.43%)
Sep 26, 2017 189.31 189.85 187.57 187.67 1,384,634 +0.35(+0.19%)
Sep 25, 2017 188.72 189.11 185.98 187.32 1,916,083 -0.98(-0.52%)
Sep 22, 2017 188.13 189.11 187.31 188.30 912,198 +0.39(+0.21%)
Sep 21, 2017 187.90 189.27 187.70 187.91 921,626 -0.69(-0.37%)
Sep 20, 2017 189.53 190.17 187.42 188.60 1,194,406 -1.02(-0.54%)
Sep 19, 2017 192.04 192.28 189.30 189.62 1,215,530 -2.24(-1.17%)
Sep 18, 2017 191.15 191.98 190.78 191.86 1,750,764 +1.23(+0.65%)
Sep 15, 2017 190.76 192.83 190.58 190.63 3,274,947 -1.06(-0.55%)
Sep 14, 2017 191.82 191.82 189.64 191.69 1,287,289 +0.22(+0.11%)
Sep 13, 2017 193.65 193.88 191.10 191.47 1,301,879 -2.57(-1.32%)
Sep 12, 2017 194.02 194.30 192.60 194.04 1,001,278 +0.47(+0.24%)
Sep 11, 2017 192.22 193.67 192.07 193.57 1,521,017 +1.94(+1.01%)
Sep 08, 2017 190.59 192.28 189.78 191.63 1,546,420 +1.04(+0.55%)
Sep 07, 2017 190.00 190.95 188.85 190.59 1,619,097 +1.18(+0.62%)
Sep 06, 2017 187.39 189.49 187.03 189.41 1,516,643 +3.39(+1.82%)
Sep 05, 2017 185.87 186.49 184.88 186.02 1,190,285 +0.02(+0.01%)
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.