Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 173.78 174.38 172.78 172.79 1,836,450 -0.46(-0.27%)
May 30, 2017 173.17 173.58 172.42 173.25 1,114,235 -0.17(-0.10%)
May 26, 2017 173.31 173.56 172.88 173.42 683,280 +0.52(+0.30%)
May 25, 2017 172.47 173.07 171.96 172.90 764,475 +0.57(+0.33%)
May 24, 2017 171.81 172.44 171.28 172.33 827,903 +0.50(+0.29%)
May 23, 2017 173.39 173.64 171.75 171.83 1,078,676 -0.27(-0.16%)
May 22, 2017 171.35 172.38 170.80 172.10 1,044,510 +0.57(+0.33%)
May 19, 2017 172.12 172.70 171.23 171.53 1,130,920 -0.21(-0.12%)
May 18, 2017 171.03 173.26 170.87 171.74 1,553,223 +0.77(+0.45%)
May 17, 2017 172.27 173.00 170.84 170.97 1,367,883 -1.30(-0.75%)
May 16, 2017 172.34 172.76 171.78 172.27 1,482,308 +0.01(+0.01%)
May 15, 2017 171.50 173.30 171.38 172.26 2,280,780 +0.74(+0.43%)
May 12, 2017 170.70 172.06 170.41 171.52 1,107,444 +0.51(+0.30%)
May 11, 2017 169.88 171.07 169.46 171.01 1,126,897 +0.04(+0.02%)
May 10, 2017 170.94 172.67 170.20 170.97 1,860,097 -1.15(-0.67%)
May 09, 2017 171.67 173.21 171.00 172.12 1,806,536 +1.73(+1.02%)
May 08, 2017 171.43 171.67 169.79 170.39 3,636,198 -0.67(-0.39%)
May 05, 2017 170.08 171.15 169.64 171.06 1,681,257 +0.94(+0.55%)
May 04, 2017 168.36 170.24 168.11 170.12 1,247,439 +1.80(+1.07%)
May 03, 2017 167.25 168.61 166.91 168.32 1,785,191 +1.07(+0.64%)
May 02, 2017 166.60 167.50 165.75 167.25 1,562,420 +0.63(+0.38%)
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.