MENU

Thermo Fisher Scientific (NY: TMO )

567.95 +9.81 (+1.76%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 222.48 224.02 219.10 221.85 1,654,369 +1.33(+0.60%)
Dec 28, 2018 220.63 223.47 218.11 220.52 1,743,746 +1.35(+0.62%)
Dec 27, 2018 212.71 219.17 211.24 219.17 2,059,028 +3.09(+1.43%)
Dec 26, 2018 208.52 216.12 206.53 216.08 2,085,268 +9.42(+4.56%)
Dec 24, 2018 212.38 213.12 206.66 206.66 1,729,926 -7.26(-3.39%)
Dec 21, 2018 216.56 219.31 213.06 213.92 4,098,398 -3.84(-1.76%)
Dec 20, 2018 224.92 226.03 215.92 217.75 3,808,945 -8.62(-3.81%)
Dec 19, 2018 229.03 233.93 223.50 226.38 1,688,942 -1.92(-0.84%)
Dec 18, 2018 228.11 231.37 225.46 228.30 1,519,103 +1.42(+0.62%)
Dec 17, 2018 229.99 233.02 225.20 226.88 2,043,457 -5.27(-2.27%)
Dec 14, 2018 236.17 236.47 229.83 232.16 1,767,754 -7.10(-2.97%)
Dec 13, 2018 239.32 243.07 237.48 239.25 1,208,295 +0.25(+0.10%)
Dec 12, 2018 239.71 242.86 237.85 239.01 2,107,048 +3.74(+1.59%)
Dec 11, 2018 239.07 239.77 234.46 235.27 1,612,832 +0.42(+0.18%)
Dec 10, 2018 234.73 235.97 229.39 234.85 1,141,386 +1.21(+0.52%)
Dec 07, 2018 239.18 240.71 231.85 233.65 1,579,622 -6.12(-2.55%)
Dec 06, 2018 237.33 240.00 232.01 239.77 2,006,992 -1.83(-0.76%)
Dec 04, 2018 250.11 250.63 241.02 241.60 2,206,303 -8.01(-3.21%)
Dec 03, 2018 251.27 251.53 249.07 249.62 2,209,501 +2.41(+0.97%)
Nov 30, 2018 246.17 248.09 245.41 247.21 2,222,455 +0.97(+0.39%)
Nov 29, 2018 244.58 248.40 243.54 246.24 1,390,381 +1.16(+0.47%)
Nov 28, 2018 240.31 245.47 238.71 245.08 1,893,696 +5.36(+2.24%)
Nov 27, 2018 236.57 240.03 234.94 239.72 1,135,089 +1.78(+0.75%)
Nov 26, 2018 234.94 239.09 233.60 237.94 2,100,644 +5.13(+2.20%)
Nov 23, 2018 228.14 233.51 228.14 232.81 779,514 +1.97(+0.85%)
Nov 21, 2018 230.83 230.83 230.83 0 -0.38(-0.16%)
Nov 20, 2018 229.36 233.15 228.99 231.21 1,477,377 +0.52(+0.22%)
Nov 19, 2018 238.60 239.29 229.41 230.69 1,737,682 -8.10(-3.39%)
Nov 16, 2018 235.76 240.96 235.46 238.80 1,635,446 +3.34(+1.42%)
Nov 15, 2018 231.65 235.76 226.70 235.46 1,411,066 +2.59(+1.11%)
Nov 14, 2018 235.42 236.85 232.19 232.87 1,323,063 +0.06(+0.03%)
Nov 13, 2018 234.52 236.55 231.80 232.81 1,312,428 -1.31(-0.56%)
Nov 12, 2018 240.22 241.02 233.88 234.12 1,671,145 -7.04(-2.92%)
Nov 09, 2018 242.45 242.70 238.74 241.17 1,371,166 -2.10(-0.86%)
Nov 08, 2018 241.92 244.30 241.71 243.27 1,051,496 +0.04(+0.02%)
Nov 07, 2018 237.75 243.58 237.75 243.23 1,781,441 +7.23(+3.06%)
Nov 06, 2018 233.93 236.61 233.17 236.00 1,255,842 +1.69(+0.72%)
Nov 05, 2018 233.11 235.42 231.51 234.30 1,129,139 +2.29(+0.99%)
Nov 02, 2018 233.71 235.76 230.97 232.01 1,798,173 +0.54(+0.24%)
Nov 01, 2018 232.32 233.99 229.93 231.47 1,811,100 +0.01(+0.00%)
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%)
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