Thermo Fisher Scientific (NY: TMO )

533.68 USD -6.33 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 186.71 189.57 186.35 189.20 1,703,247 +2.75(+1.47%)
Sep 28, 2017 187.79 188.44 186.05 186.45 1,002,198 -2.02(-1.07%)
Sep 27, 2017 189.11 187.25 188.47 1,410,216 +0.80(+0.43%)
Sep 26, 2017 189.31 189.85 187.57 187.67 1,384,634 +0.35(+0.19%)
Sep 25, 2017 188.72 189.11 185.98 187.32 1,916,083 -0.98(-0.52%)
Sep 22, 2017 188.13 189.11 187.31 188.30 912,198 +0.39(+0.21%)
Sep 21, 2017 187.90 189.27 187.70 187.91 921,626 -0.69(-0.37%)
Sep 20, 2017 189.53 190.17 187.42 188.60 1,194,406 -1.02(-0.54%)
Sep 19, 2017 192.04 192.28 189.30 189.62 1,215,530 -2.24(-1.17%)
Sep 18, 2017 191.15 191.98 190.78 191.86 1,750,764 +1.23(+0.65%)
Sep 15, 2017 190.76 192.83 190.58 190.63 3,274,947 -1.06(-0.55%)
Sep 14, 2017 191.82 191.82 189.64 191.69 1,287,289 +0.22(+0.11%)
Sep 13, 2017 193.65 193.88 191.10 191.47 1,301,879 -2.57(-1.32%)
Sep 12, 2017 194.02 194.30 192.60 194.04 1,001,278 +0.47(+0.24%)
Sep 11, 2017 192.22 193.67 192.07 193.57 1,521,017 +1.94(+1.01%)
Sep 08, 2017 190.59 192.28 189.78 191.63 1,546,420 +1.04(+0.55%)
Sep 07, 2017 190.00 190.95 188.85 190.59 1,619,097 +1.18(+0.62%)
Sep 06, 2017 187.39 189.49 187.03 189.41 1,516,643 +3.39(+1.82%)
Sep 05, 2017 185.87 186.49 184.88 186.02 1,190,285 +0.02(+0.01%)
Sep 01, 2017 188.22 188.76 185.50 186.00 1,404,832 -1.14(-0.61%)
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%)
Aug 01, 2017 176.16 176.50 175.12 175.47 1,382,377 -0.06(-0.03%)
Jul 31, 2017 176.61 177.05 175.30 175.53 1,276,212 -0.44(-0.25%)
Jul 28, 2017 175.30 176.50 173.53 175.97 1,326,913 +0.70(+0.40%)
Jul 27, 2017 175.85 177.00 174.33 175.27 2,479,063 +0.21(+0.12%)
Jul 26, 2017 175.17 176.74 170.18 175.06 3,944,043 -5.07(-2.81%)
Jul 25, 2017 181.77 182.28 179.50 180.13 1,440,728 -2.03(-1.11%)
Jul 24, 2017 182.14 182.87 181.61 182.16 805,743 -0.02(-0.01%)
Jul 21, 2017 181.29 182.80 181.06 182.18 786,786 +0.63(+0.35%)
Jul 20, 2017 182.77 180.15 181.55 1,109,796 +1.40(+0.78%)
Jul 19, 2017 180.06 180.64 179.25 180.15 932,294 +0.80(+0.45%)
Jul 18, 2017 180.60 180.96 178.85 179.35 1,433,309 -1.44(-0.80%)
Jul 17, 2017 181.08 182.40 180.62 180.79 1,297,250 -0.16(-0.09%)
Jul 14, 2017 179.86 181.27 179.37 180.95 871,939 +0.92(+0.51%)
Jul 13, 2017 180.57 180.70 179.31 180.03 927,411 -0.17(-0.09%)
Jul 12, 2017 179.21 180.72 179.06 180.20 1,101,632 +1.56(+0.87%)
Jul 11, 2017 177.65 179.14 176.89 178.64 2,127,065 +0.97(+0.55%)
Jul 10, 2017 177.80 178.29 176.74 177.67 1,492,518 +0.18(+0.10%)
Jul 07, 2017 175.80 177.99 175.40 177.49 1,345,748 +2.45(+1.40%)
Jul 06, 2017 174.78 175.79 174.29 175.04 2,290,556 -0.70(-0.40%)
Jul 05, 2017 174.60 176.44 174.23 175.74 1,186,823 +1.33(+0.76%)
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.