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 (%)
Jul 31, 2018 231.78 235.54 231.78 234.53 2,428,933 +3.81(+1.65%)
Jul 30, 2018 230.92 231.99 229.64 230.72 1,598,569 -0.38(-0.16%)
Jul 27, 2018 233.50 233.76 228.85 231.10 2,735,000 -2.90(-1.24%)
Jul 26, 2018 234.43 230.02 234.00 2,445,483 +4.72(+2.06%)
Jul 25, 2018 226.00 229.85 223.00 229.28 2,307,185 +7.88(+3.56%)
Jul 24, 2018 219.37 223.08 218.52 221.40 2,333,047 +2.92(+1.34%)
Jul 23, 2018 216.78 219.55 216.00 218.48 2,510,008 +1.63(+0.75%)
Jul 20, 2018 214.95 217.34 213.72 216.85 2,455,615 +0.77(+0.36%)
Jul 19, 2018 212.19 216.69 212.19 216.08 2,246,824 +4.65(+2.20%)
Jul 18, 2018 210.99 211.72 210.31 211.43 827,558 +0.39(+0.18%)
Jul 17, 2018 208.45 211.55 207.97 211.04 914,274 +2.24(+1.07%)
Jul 16, 2018 210.87 210.87 208.58 208.80 1,135,904 -2.40(-1.14%)
Jul 13, 2018 212.60 210.74 211.20 863,807 -0.87(-0.41%)
Jul 12, 2018 212.18 209.90 212.07 883,507 +2.40(+1.14%)
Jul 11, 2018 209.50 209.67 1,236,036 -4.49(-2.10%)
Jul 10, 2018 211.20 214.72 210.37 214.16 1,452,284 +2.33(+1.10%)
Jul 09, 2018 208.99 212.00 207.55 211.83 1,237,223 +4.63(+2.23%)
Jul 06, 2018 207.71 207.97 206.17 207.20 868,964 -0.15(-0.07%)
Jul 05, 2018 207.37 208.06 205.79 207.35 1,184,031 +1.47(+0.71%)
Jul 03, 2018 205.88 205.88 205.88 0 +0.31(+0.15%)
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.