MENU

Thermo Fisher Scientific (NY: TMO )

564.86 +4.64 (+0.83%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 322.89 323.26 320.98 322.90 881,050 -0.17(-0.05%)
Dec 30, 2019 324.59 325.42 321.51 323.07 610,302 -1.50(-0.46%)
Dec 27, 2019 325.15 325.66 323.17 324.57 632,642 +0.83(+0.26%)
Dec 26, 2019 324.57 324.81 321.76 323.73 684,895 -0.79(-0.24%)
Dec 24, 2019 326.29 327.04 324.41 324.53 492,189 -1.52(-0.47%)
Dec 23, 2019 324.93 326.75 323.62 326.05 1,327,020 +1.31(+0.40%)
Dec 20, 2019 326.42 328.13 322.09 324.74 2,289,102 +3.45(+1.07%)
Dec 19, 2019 317.73 322.16 317.18 321.29 1,556,096 +3.63(+1.14%)
Dec 18, 2019 317.37 319.28 314.75 317.66 2,439,190 -0.19(-0.06%)
Dec 17, 2019 320.73 320.84 317.77 317.85 1,384,270 -1.66(-0.52%)
Dec 16, 2019 320.70 322.21 318.83 319.51 921,337 +1.14(+0.36%)
Dec 13, 2019 317.14 319.28 315.38 318.37 740,131 +1.13(+0.36%)
Dec 12, 2019 316.56 320.02 316.01 317.23 1,195,170 +1.27(+0.40%)
Dec 11, 2019 314.74 316.91 313.96 315.96 1,364,719 +0.98(+0.31%)
Dec 10, 2019 315.12 315.96 313.07 314.98 1,310,184 +0.65(+0.21%)
Dec 09, 2019 317.28 318.60 313.71 314.32 895,828 -3.67(-1.15%)
Dec 06, 2019 316.52 319.46 315.80 317.99 1,207,545 +4.09(+1.30%)
Dec 05, 2019 313.76 314.63 309.66 313.89 849,984 +0.36(+0.11%)
Dec 04, 2019 310.10 313.98 309.81 313.54 992,305 +2.73(+0.88%)
Dec 03, 2019 307.09 311.04 306.65 310.81 948,911 -0.15(-0.05%)
Dec 02, 2019 313.56 313.75 307.15 310.95 961,918 -0.90(-0.29%)
Nov 29, 2019 312.72 313.75 310.95 311.86 671,473 -1.46(-0.47%)
Nov 27, 2019 311.57 313.92 310.19 313.32 869,694 +1.96(+0.63%)
Nov 26, 2019 307.94 311.82 307.49 311.36 1,721,087 +2.83(+0.92%)
Nov 25, 2019 306.90 308.67 305.58 308.53 1,266,042 +2.81(+0.92%)
Nov 22, 2019 304.07 306.07 301.89 305.72 847,546 +2.44(+0.81%)
Nov 21, 2019 304.51 304.89 300.46 303.28 1,065,723 -2.01(-0.66%)
Nov 20, 2019 304.97 308.60 302.62 305.28 2,345,323 +0.90(+0.30%)
Nov 19, 2019 300.22 304.97 299.57 304.38 1,779,383 +5.39(+1.80%)
Nov 18, 2019 303.96 304.49 297.89 298.99 1,241,823 -5.78(-1.90%)
Nov 15, 2019 300.91 304.90 300.49 304.77 1,637,811 +5.93(+1.98%)
Nov 14, 2019 298.15 299.17 293.83 298.84 866,533 +0.81(+0.27%)
Nov 13, 2019 292.85 299.13 292.54 298.02 1,297,806 +4.02(+1.37%)
Nov 12, 2019 292.56 296.74 292.35 294.00 796,327 +2.42(+0.83%)
Nov 11, 2019 290.69 294.34 290.29 291.57 778,243 -1.11(-0.38%)
Nov 08, 2019 293.66 294.02 290.58 292.69 794,090 +1.10(+0.38%)
Nov 07, 2019 293.93 293.96 289.83 291.58 1,218,290 -1.02(-0.35%)
Nov 06, 2019 291.32 293.25 288.70 292.61 1,023,814 +1.93(+0.66%)
Nov 05, 2019 297.90 297.90 290.00 290.68 1,889,347 -8.09(-2.71%)
Nov 04, 2019 303.60 303.96 298.62 298.77 1,058,962 -2.81(-0.93%)
Nov 01, 2019 302.97 303.25 301.10 301.58 997,042 +1.61(+0.54%)
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%)
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