MENU

Thermo Fisher Scientific (NY: TMO )

540.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 208.66 208.88 205.77 206.01 1,677,600 -2.65(-1.27%)
May 30, 2018 208.06 209.70 207.43 208.66 1,202,595 +1.96(+0.95%)
May 29, 2018 209.19 210.34 204.85 206.70 1,874,477 -4.63(-2.19%)
May 25, 2018 211.33 211.33 211.33 0 -2.29(-1.07%)
May 24, 2018 214.78 216.50 213.48 213.63 965,636 -0.54(-0.25%)
May 23, 2018 214.65 216.40 213.36 214.17 1,462,795 -1.33(-0.62%)
May 22, 2018 215.52 216.67 215.14 215.50 1,560,143 +1.12(+0.52%)
May 21, 2018 213.40 214.77 212.61 214.38 904,187 +1.77(+0.83%)
May 18, 2018 209.21 213.13 208.93 212.61 1,084,530 +3.89(+1.86%)
May 17, 2018 208.83 210.21 207.74 208.72 1,379,234 +0.34(+0.16%)
May 16, 2018 207.23 209.84 206.83 208.38 1,833,421 +1.57(+0.76%)
May 15, 2018 210.95 212.32 206.65 206.81 1,750,380 -8.24(-3.83%)
May 14, 2018 214.25 217.02 213.46 215.05 1,463,214 +0.85(+0.40%)
May 11, 2018 211.94 214.34 211.04 214.20 1,223,053 +2.70(+1.28%)
May 10, 2018 207.72 211.81 206.82 211.50 1,286,665 +5.07(+2.46%)
May 09, 2018 206.40 207.26 205.08 206.43 1,250,655 +0.61(+0.30%)
May 08, 2018 206.01 206.75 204.35 205.81 1,117,809 -0.90(-0.44%)
May 07, 2018 208.05 209.69 205.90 206.71 1,217,857 -1.08(-0.52%)
May 04, 2018 205.87 208.35 202.99 207.79 1,007,605 +1.73(+0.84%)
May 03, 2018 205.90 206.35 202.64 206.06 2,316,855 -0.52(-0.25%)
May 02, 2018 207.72 209.06 205.76 206.57 1,531,358 -1.86(-0.89%)
May 01, 2018 208.16 209.99 206.13 208.43 1,112,742 +0.37(+0.18%)
Apr 30, 2018 210.78 211.52 208.06 208.07 1,390,529 -2.46(-1.17%)
Apr 27, 2018 211.35 212.14 209.90 210.53 1,686,609 -0.99(-0.47%)
Apr 26, 2018 212.37 213.55 209.73 211.52 1,491,380 -0.62(-0.29%)
Apr 25, 2018 215.49 215.63 205.73 212.14 2,271,140 +1.29(+0.61%)
Apr 24, 2018 212.11 213.95 208.21 210.86 2,073,579 -3.15(-1.47%)
Apr 23, 2018 214.48 215.68 213.46 214.00 1,258,328 +0.46(+0.21%)
Apr 20, 2018 215.50 216.08 213.26 213.55 1,393,033 -1.09(-0.51%)
Apr 19, 2018 217.85 219.47 213.14 214.63 1,627,544 -2.51(-1.16%)
Apr 18, 2018 216.70 218.63 216.04 217.15 1,581,532 +1.29(+0.60%)
Apr 17, 2018 214.88 216.71 213.75 215.86 1,629,318 +2.29(+1.07%)
Apr 16, 2018 213.37 215.16 210.33 213.57 826,160 +1.54(+0.73%)
Apr 13, 2018 212.34 212.98 210.55 212.02 683,782 +1.01(+0.48%)
Apr 12, 2018 211.77 212.51 210.93 211.01 756,896 +0.53(+0.25%)
Apr 11, 2018 211.06 211.61 209.39 210.48 1,078,881 -2.37(-1.12%)
Apr 10, 2018 210.05 213.98 209.54 212.85 2,080,159 +5.58(+2.69%)
Apr 09, 2018 205.00 210.10 205.00 207.28 1,414,445 +3.95(+1.94%)
Apr 06, 2018 207.22 208.83 201.55 203.33 1,667,842 -6.23(-2.97%)
Apr 05, 2018 207.84 210.30 207.22 209.56 1,144,357 +2.51(+1.21%)
Apr 04, 2018 201.37 207.54 200.19 207.05 1,333,358 +2.61(+1.28%)
Apr 03, 2018 202.48 205.26 200.82 204.44 1,330,703 +3.50(+1.74%)
Apr 02, 2018 203.49 204.54 197.68 200.94 1,637,494 -3.28(-1.61%)
Mar 29, 2018 204.22 204.22 204.22 0 +0.53(+0.26%)
Mar 28, 2018 205.24 206.17 203.09 203.69 1,417,392 -0.69(-0.34%)
Mar 27, 2018 208.08 208.63 203.00 204.38 1,374,157 -3.03(-1.46%)
Mar 26, 2018 205.32 207.87 202.74 207.41 1,070,203 +4.98(+2.46%)
Mar 23, 2018 205.53 207.38 202.05 202.43 1,722,546 -2.65(-1.29%)
Mar 22, 2018 208.71 210.09 204.28 205.08 1,683,263 -5.57(-2.64%)
Mar 21, 2018 212.45 213.03 210.53 210.65 1,040,473 -1.74(-0.82%)
Mar 20, 2018 210.58 213.21 209.61 212.39 1,539,864 +2.97(+1.42%)
Mar 19, 2018 208.49 210.24 206.84 209.42 1,839,304 +1.27(+0.61%)
Mar 16, 2018 210.30 211.07 207.98 208.16 2,592,235 -1.99(-0.95%)
Mar 15, 2018 210.21 212.85 209.86 210.15 1,416,517 -1.00(-0.47%)
Mar 14, 2018 213.08 214.30 210.55 211.14 1,266,204 -1.47(-0.69%)
Mar 13, 2018 216.58 217.12 212.40 212.62 1,500,428 -2.34(-1.09%)
Mar 12, 2018 216.16 217.38 214.41 214.96 2,295,138 -0.39(-0.18%)
Mar 09, 2018 210.77 215.54 209.89 215.35 1,613,382 +6.12(+2.92%)
Mar 08, 2018 210.23 210.25 207.57 209.24 855,586 -0.46(-0.22%)
Mar 07, 2018 209.99 209.69 1,239,527 +2.02(+0.97%)
Mar 06, 2018 205.65 207.88 204.26 207.68 1,006,002 +3.32(+1.63%)
Mar 05, 2018 202.13 205.51 199.72 204.35 1,242,956 +0.32(+0.16%)
Mar 02, 2018 201.30 204.58 199.47 204.04 1,243,087 +1.22(+0.60%)
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