MENU

Thermo Fisher Scientific (NY: TMO )

603.21 +10.67 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 288.62 290.18 284.62 287.06 2,165,900 +1.29(+0.45%)
Aug 29, 2019 279.19 286.74 278.82 285.77 1,858,471 +9.71(+3.52%)
Aug 28, 2019 272.02 278.03 271.00 276.06 1,316,611 +3.13(+1.15%)
Aug 27, 2019 272.89 274.07 271.58 272.93 1,002,606 +2.01(+0.74%)
Aug 26, 2019 270.52 272.36 268.89 270.92 1,051,971 +1.56(+0.58%)
Aug 23, 2019 278.10 280.22 267.46 269.36 1,758,400 -8.81(-3.17%)
Aug 22, 2019 279.43 280.91 276.17 278.17 845,676 -0.10(-0.04%)
Aug 21, 2019 278.27 279.71 277.00 278.27 749,552 +2.08(+0.75%)
Aug 20, 2019 278.00 279.41 276.00 276.19 1,031,004 -3.33(-1.19%)
Aug 19, 2019 278.60 280.20 276.02 279.52 1,089,076 +3.37(+1.22%)
Aug 16, 2019 276.59 277.35 274.25 276.15 1,035,000 +2.84(+1.04%)
Aug 15, 2019 274.66 275.99 270.76 273.31 1,603,744 +3.83(+1.42%)
Aug 14, 2019 272.64 275.30 269.37 269.48 1,856,237 -5.69(-2.07%)
Aug 13, 2019 272.07 278.06 270.27 275.17 1,909,453 +3.17(+1.17%)
Aug 12, 2019 274.73 276.29 270.98 272.00 1,141,501 -4.37(-1.58%)
Aug 09, 2019 278.78 280.96 275.65 276.37 921,900 -4.13(-1.47%)
Aug 08, 2019 277.44 281.00 277.05 280.50 1,348,203 +5.71(+2.08%)
Aug 07, 2019 272.36 276.36 269.16 274.79 1,664,329 -1.17(-0.42%)
Aug 06, 2019 271.40 277.32 270.01 275.96 2,287,526 +7.50(+2.79%)
Aug 05, 2019 268.63 271.75 266.49 268.46 2,569,335 -6.36(-2.31%)
Aug 02, 2019 277.83 277.83 271.00 274.82 2,096,200 -2.99(-1.08%)
Aug 01, 2019 279.45 284.24 275.77 277.81 1,552,028 +0.13(+0.05%)
Jul 31, 2019 284.00 284.48 275.58 277.68 1,903,703 -6.23(-2.19%)
Jul 30, 2019 285.95 286.54 283.43 283.91 1,346,776 -5.01(-1.73%)
Jul 29, 2019 288.50 289.19 285.75 288.92 1,060,014 +1.71(+0.60%)
Jul 26, 2019 292.15 292.15 286.50 287.21 1,274,000 -3.38(-1.16%)
Jul 25, 2019 289.30 291.84 288.13 290.59 1,214,322 +2.23(+0.77%)
Jul 24, 2019 289.01 289.04 278.52 288.36 2,538,261 -5.26(-1.79%)
Jul 23, 2019 292.41 294.39 290.99 293.62 1,025,129 +1.89(+0.65%)
Jul 22, 2019 291.00 294.53 289.99 291.73 1,106,050 +1.91(+0.66%)
Jul 19, 2019 295.53 295.60 289.68 289.82 1,593,100 -3.91(-1.33%)
Jul 18, 2019 287.01 293.90 287.01 293.73 1,542,970 +6.73(+2.34%)
Jul 17, 2019 286.58 288.39 284.54 287.00 1,671,487 +0.79(+0.28%)
Jul 16, 2019 285.56 287.99 285.05 286.21 1,959,752 -2.62(-0.91%)
Jul 15, 2019 290.81 291.55 288.24 288.83 1,628,952 -2.11(-0.73%)
Jul 12, 2019 290.95 291.49 288.30 290.94 1,640,500 -4.61(-1.56%)
Jul 11, 2019 298.14 298.88 294.51 295.55 805,010 -0.97(-0.33%)
Jul 10, 2019 298.54 299.17 296.18 296.52 843,182 -0.38(-0.13%)
Jul 09, 2019 296.23 297.59 295.76 296.90 886,503 -0.91(-0.31%)
Jul 08, 2019 299.30 299.57 294.86 297.81 1,223,218 -2.84(-0.94%)
Jul 05, 2019 302.50 303.80 298.70 300.65 1,046,800 -4.78(-1.57%)
Jul 03, 2019 302.76 305.45 301.51 305.43 882,900 +4.32(+1.43%)
Jul 02, 2019 299.18 301.19 295.52 301.11 946,401 +1.70(+0.57%)
Jul 01, 2019 299.13 299.77 295.01 299.41 1,651,506 +5.73(+1.95%)
Jun 28, 2019 292.56 294.13 288.69 293.68 5,248,000 -0.09(-0.03%)
Jun 27, 2019 292.76 294.38 290.79 293.77 850,097 +1.54(+0.53%)
Jun 26, 2019 293.35 294.07 289.89 292.23 1,172,258 -1.30(-0.44%)
Jun 25, 2019 295.48 298.38 293.10 293.53 1,191,614 -2.02(-0.68%)
Jun 24, 2019 295.20 296.03 292.00 295.55 942,080 +1.09(+0.37%)
Jun 21, 2019 293.39 295.43 290.36 294.46 1,701,500 +1.12(+0.38%)
Jun 20, 2019 296.49 297.41 290.42 293.34 1,590,333 +0.56(+0.19%)
Jun 19, 2019 288.66 293.33 287.43 292.78 1,534,737 +3.58(+1.24%)
Jun 18, 2019 287.94 290.00 286.01 289.20 1,360,544 +3.27(+1.14%)
Jun 17, 2019 285.87 287.13 284.80 285.93 681,570 +0.67(+0.23%)
Jun 14, 2019 286.45 287.07 284.36 285.26 1,381,000 -0.98(-0.34%)
Jun 13, 2019 284.85 286.39 283.55 286.24 1,301,801 +1.02(+0.36%)
Jun 12, 2019 284.85 285.79 282.72 285.22 882,056 +0.17(+0.06%)
Jun 11, 2019 286.58 288.07 282.43 285.05 1,214,806 +1.29(+0.45%)
Jun 10, 2019 282.87 284.77 282.54 283.76 997,638 +2.07(+0.73%)
Jun 07, 2019 278.92 282.51 277.53 281.69 1,334,500 +5.43(+1.97%)
Jun 06, 2019 275.77 278.16 274.62 276.26 1,940,565 +1.47(+0.53%)
Jun 05, 2019 271.81 275.74 270.00 274.79 2,198,244 +6.82(+2.55%)
Jun 04, 2019 267.85 268.48 264.30 267.97 1,575,842 +2.69(+1.01%)
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