Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 273.28 277.90 270.65 277.45 1,380,697 +4.93(+1.81%)
Apr 29, 2019 273.96 275.21 271.69 272.52 940,430 -0.70(-0.26%)
Apr 26, 2019 270.00 273.48 268.01 273.22 1,550,100 +3.67(+1.36%)
Apr 25, 2019 261.00 270.46 260.66 269.55 2,053,661 +7.99(+3.05%)
Apr 24, 2019 264.98 266.60 259.64 261.56 2,769,972 -2.36(-0.89%)
Apr 23, 2019 255.00 267.46 254.14 263.92 3,099,808 +4.83(+1.86%)
Apr 22, 2019 260.00 263.75 257.85 259.09 1,989,832 -0.69(-0.27%)
Apr 18, 2019 258.15 261.37 255.76 259.78 2,960,100 +2.27(+0.88%)
Apr 17, 2019 268.95 269.59 253.22 257.51 4,969,004 -9.32(-3.49%)
Apr 16, 2019 279.31 279.77 265.75 266.83 2,442,985 -10.73(-3.87%)
Apr 15, 2019 280.37 281.15 275.03 277.56 1,801,024 -3.09(-1.10%)
Apr 12, 2019 282.62 282.98 279.67 280.65 1,634,900 +0.14(+0.05%)
Apr 11, 2019 278.57 281.03 277.47 280.51 1,027,592 +1.66(+0.60%)
Apr 10, 2019 278.19 280.11 278.00 278.85 980,792 +1.05(+0.38%)
Apr 09, 2019 276.98 279.61 275.46 277.80 1,242,754 -0.62(-0.22%)
Apr 08, 2019 276.70 278.53 273.98 278.42 1,062,579 +1.93(+0.70%)
Apr 05, 2019 275.15 277.18 274.60 276.49 840,000 +1.44(+0.52%)
Apr 04, 2019 277.01 277.01 272.77 275.05 937,464 -1.71(-0.62%)
Apr 03, 2019 276.87 278.86 275.58 276.76 1,184,291 +1.95(+0.71%)
Apr 02, 2019 275.73 276.54 273.02 274.81 900,926 -1.38(-0.50%)
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.