Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 183.49 187.54 182.96 187.14 2,035,465 +4.19(+2.29%)
Aug 30, 2017 180.97 183.32 180.43 182.95 1,445,273 +2.43(+1.35%)
Aug 29, 2017 177.69 180.68 177.29 180.52 1,549,544 +2.09(+1.17%)
Aug 28, 2017 177.80 178.74 177.23 178.43 1,462,175 +1.21(+0.68%)
Aug 25, 2017 176.54 178.60 176.46 177.22 1,537,681 +1.26(+0.72%)
Aug 24, 2017 175.82 176.64 175.54 175.96 1,176,969 +0.15(+0.09%)
Aug 23, 2017 176.31 177.28 175.16 175.81 2,168,746 -0.98(-0.55%)
Aug 22, 2017 174.55 176.86 174.16 176.79 1,271,562 +2.78(+1.60%)
Aug 21, 2017 172.79 174.14 172.51 174.01 1,184,874 +1.44(+0.83%)
Aug 18, 2017 172.56 174.36 172.15 172.57 1,182,702 -0.32(-0.19%)
Aug 17, 2017 175.20 175.72 172.87 172.89 1,159,842 -2.55(-1.45%)
Aug 16, 2017 173.95 176.00 173.84 175.44 1,268,524 +1.88(+1.08%)
Aug 15, 2017 174.75 175.26 173.36 173.56 992,549 -0.47(-0.27%)
Aug 14, 2017 174.95 175.25 173.72 174.03 1,182,391 +0.80(+0.46%)
Aug 11, 2017 171.64 174.10 170.07 173.23 2,202,642 +1.49(+0.87%)
Aug 10, 2017 171.93 173.39 171.31 171.74 2,266,656 -1.52(-0.88%)
Aug 09, 2017 170.26 174.01 170.26 173.26 4,284,555 -0.73(-0.42%)
Aug 08, 2017 176.51 176.85 173.93 173.99 1,648,460 -3.36(-1.89%)
Aug 07, 2017 176.35 177.43 175.68 177.35 792,038 +1.02(+0.58%)
Aug 04, 2017 176.84 175.15 176.33 752,054 +0.59(+0.34%)
Aug 03, 2017 176.00 176.22 174.88 175.74 933,121 -0.70(-0.40%)
Aug 02, 2017 175.87 176.59 175.51 176.44 1,370,096 +0.97(+0.55%)
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.