MENU

Thermo Fisher Scientific (NY: TMO )

542.17 -12.43 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 272.50 273.94 270.06 273.72 1,193,800 +3.42(+1.27%)
Mar 28, 2019 270.10 271.53 268.15 270.30 771,668 +1.45(+0.54%)
Mar 27, 2019 270.65 271.45 266.07 268.85 986,926 -2.59(-0.95%)
Mar 26, 2019 271.78 271.94 269.00 271.44 1,459,037 +2.64(+0.98%)
Mar 25, 2019 266.87 269.49 264.01 268.80 1,637,947 +4.99(+1.89%)
Mar 22, 2019 268.85 269.85 263.61 263.81 1,736,500 -7.24(-2.67%)
Mar 21, 2019 264.62 271.70 264.13 271.05 1,424,118 +5.42(+2.04%)
Mar 20, 2019 265.83 267.85 262.89 265.63 1,524,181 -0.33(-0.12%)
Mar 19, 2019 264.46 267.41 264.06 265.96 1,551,259 +2.43(+0.92%)
Mar 18, 2019 263.05 264.00 261.10 263.53 1,449,213 +0.44(+0.17%)
Mar 15, 2019 262.46 264.39 262.01 263.09 2,371,700 +1.66(+0.63%)
Mar 14, 2019 259.83 261.88 258.82 261.43 1,513,894 +2.56(+0.99%)
Mar 13, 2019 256.68 259.00 254.72 258.87 1,569,109 +3.95(+1.55%)
Mar 12, 2019 255.54 256.18 254.66 254.92 1,297,171 +0.60(+0.24%)
Mar 11, 2019 250.87 254.43 249.63 254.32 1,589,311 +4.47(+1.79%)
Mar 08, 2019 249.26 250.11 246.67 249.85 1,169,200 -0.96(-0.38%)
Mar 07, 2019 251.23 251.72 248.26 250.81 1,227,534 -0.43(-0.17%)
Mar 06, 2019 254.00 254.47 250.90 251.24 1,533,111 -3.22(-1.27%)
Mar 05, 2019 259.71 260.30 253.41 254.46 2,900,228 -4.99(-1.92%)
Mar 04, 2019 266.00 266.18 258.32 259.45 1,342,811 -4.61(-1.75%)
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