MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 282.31 284.81 278.82 282.10 3,292,546 -1.35(-0.48%)
Mar 30, 2020 276.81 284.66 274.97 283.45 2,000,662 +10.56(+3.87%)
Mar 27, 2020 272.18 281.67 270.66 272.88 2,326,941 -8.76(-3.11%)
Mar 26, 2020 273.30 283.60 268.87 281.65 2,871,327 +11.41(+4.22%)
Mar 25, 2020 276.54 284.23 268.70 270.24 3,092,196 -10.30(-3.67%)
Mar 24, 2020 262.15 282.49 259.91 280.53 2,706,040 +26.59(+10.47%)
Mar 23, 2020 270.80 273.54 248.88 253.95 3,495,614 -22.95(-8.29%)
Mar 20, 2020 275.99 283.94 266.73 276.89 3,735,310 -2.46(-0.88%)
Mar 19, 2020 296.44 298.39 276.26 279.35 3,530,027 -22.02(-7.31%)
Mar 18, 2020 282.85 301.39 278.77 301.37 4,594,954 +6.63(+2.25%)
Mar 17, 2020 296.40 312.49 285.06 294.74 5,280,957 -3.66(-1.23%)
Mar 16, 2020 270.09 298.40 263.83 298.40 3,785,613 -0.13(-0.04%)
Mar 13, 2020 296.07 299.55 270.77 298.53 4,558,576 +15.94(+5.64%)
Mar 12, 2020 272.60 293.98 266.92 282.59 4,546,816 -5.03(-1.75%)
Mar 11, 2020 297.59 298.41 283.53 287.62 2,582,161 -18.21(-5.95%)
Mar 10, 2020 303.90 306.10 291.30 305.83 2,724,097 +12.28(+4.18%)
Mar 09, 2020 292.10 296.61 286.28 293.56 2,535,500 -15.72(-5.08%)
Mar 06, 2020 303.21 310.82 300.89 309.28 1,934,548 -1.71(-0.55%)
Mar 05, 2020 316.74 321.72 308.22 310.99 2,205,830 -13.67(-4.21%)
Mar 04, 2020 316.61 325.90 312.92 324.66 3,062,070 +16.18(+5.25%)
Mar 03, 2020 313.71 323.02 305.58 308.48 3,919,710 +5.37(+1.77%)
Mar 02, 2020 289.26 303.11 287.11 303.11 2,757,727 +14.07(+4.87%)
Feb 28, 2020 283.98 294.00 283.10 289.03 3,985,907 -6.24(-2.11%)
Feb 27, 2020 302.15 309.82 295.21 295.28 2,245,573 -12.01(-3.91%)
Feb 26, 2020 306.87 316.70 306.44 307.28 1,956,651 -0.47(-0.15%)
Feb 25, 2020 322.81 324.99 305.50 307.75 2,392,851 -13.44(-4.18%)
Feb 24, 2020 322.29 324.19 318.57 321.19 2,654,423 -11.72(-3.52%)
Feb 21, 2020 331.88 333.56 331.08 332.91 1,549,409 -1.11(-0.33%)
Feb 20, 2020 337.94 339.28 331.18 334.02 1,514,857 -3.66(-1.08%)
Feb 19, 2020 336.04 338.22 333.27 337.68 1,196,654 +2.36(+0.70%)
Feb 18, 2020 336.08 336.30 332.48 335.32 1,471,325 -1.81(-0.54%)
Feb 14, 2020 334.52 337.34 333.01 337.13 1,476,668 +3.58(+1.07%)
Feb 13, 2020 331.48 335.36 329.49 333.55 1,569,604 +1.01(+0.30%)
Feb 12, 2020 336.91 338.88 331.83 332.54 1,960,342 -3.19(-0.95%)
Feb 11, 2020 334.52 336.12 332.98 335.73 1,819,463 +3.82(+1.15%)
Feb 10, 2020 322.60 332.70 322.60 331.91 1,792,505 +7.68(+2.37%)
Feb 07, 2020 328.00 328.43 322.86 324.23 1,586,837 -5.75(-1.74%)
Feb 06, 2020 331.23 332.42 329.45 329.98 1,646,218 -0.49(-0.15%)
Feb 05, 2020 328.25 331.62 327.14 330.47 1,797,519 +6.49(+2.00%)
Feb 04, 2020 319.88 326.64 319.06 323.98 2,032,056 +7.57(+2.39%)
Feb 03, 2020 314.89 319.61 313.20 316.41 2,710,395 +5.12(+1.64%)
Jan 31, 2020 320.27 321.02 309.03 311.29 2,639,631 -6.63(-2.09%)
Jan 30, 2020 320.04 323.03 315.07 317.92 3,692,429 -13.95(-4.20%)
Jan 29, 2020 333.59 335.59 331.37 331.86 1,443,183 +0.63(+0.19%)
Jan 28, 2020 330.21 332.41 327.22 331.24 1,677,162 +2.29(+0.69%)
Jan 27, 2020 325.37 330.60 324.73 328.95 1,243,674 -2.70(-0.82%)
Jan 24, 2020 335.07 335.65 329.51 331.65 951,579 -1.69(-0.51%)
Jan 23, 2020 337.46 337.83 330.85 333.34 1,221,210 -4.64(-1.37%)
Jan 22, 2020 335.73 340.18 335.48 337.99 928,161 +2.77(+0.83%)
Jan 21, 2020 337.54 339.63 334.74 335.21 1,348,894 -1.92(-0.57%)
Jan 17, 2020 335.32 337.28 333.23 337.13 1,107,023 +2.44(+0.73%)
Jan 16, 2020 335.15 336.16 332.82 334.69 847,176 +1.53(+0.46%)
Jan 15, 2020 330.98 334.84 330.98 333.16 1,358,846 +2.38(+0.72%)
Jan 14, 2020 328.46 333.06 326.05 330.78 1,076,302 +0.77(+0.23%)
Jan 13, 2020 326.89 330.07 324.73 330.00 1,387,537 +3.27(+1.00%)
Jan 10, 2020 329.37 329.96 325.71 326.73 806,296 -0.87(-0.27%)
Jan 09, 2020 327.38 328.85 325.28 327.61 907,403 +2.10(+0.64%)
Jan 08, 2020 324.20 328.58 323.25 325.51 944,846 +0.52(+0.16%)
Jan 07, 2020 323.45 327.24 323.01 324.99 923,522 +1.83(+0.57%)
Jan 06, 2020 317.90 323.35 316.71 323.17 1,016,170 +2.31(+0.72%)
Jan 03, 2020 319.53 323.31 319.38 320.86 824,507 -3.53(-1.09%)
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