MENU

Thermo Fisher Scientific (NY: TMO )

540.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 285.49 291.54 284.88 289.33 1,597,575 +3.84(+1.35%)
Sep 27, 2019 286.43 288.24 283.31 285.49 1,151,572 +0.55(+0.19%)
Sep 26, 2019 281.97 286.19 279.76 284.94 1,708,813 +4.49(+1.60%)
Sep 25, 2019 284.23 285.43 279.18 280.45 1,968,887 -2.81(-0.99%)
Sep 24, 2019 290.55 291.72 282.49 283.26 1,593,674 -5.25(-1.82%)
Sep 23, 2019 290.60 293.64 288.20 288.51 1,138,783 -5.84(-1.98%)
Sep 20, 2019 295.31 297.09 293.59 294.36 1,800,193 +1.07(+0.37%)
Sep 19, 2019 292.00 294.78 291.94 293.28 1,017,582 +0.29(+0.10%)
Sep 18, 2019 290.75 293.16 289.08 293.00 1,232,439 +2.24(+0.77%)
Sep 17, 2019 292.80 293.95 289.45 290.76 1,528,076 -2.60(-0.89%)
Sep 16, 2019 293.44 294.96 291.71 293.36 1,070,056 -2.12(-0.72%)
Sep 13, 2019 291.94 295.87 291.62 295.48 1,090,859 +2.66(+0.91%)
Sep 12, 2019 293.84 295.57 292.25 292.82 1,116,386 +0.03(+0.01%)
Sep 11, 2019 287.41 292.94 284.16 292.79 1,303,201 +5.40(+1.88%)
Sep 10, 2019 287.89 289.02 282.95 287.39 2,446,259 -2.50(-0.86%)
Sep 09, 2019 294.05 294.51 288.96 289.89 1,579,921 -3.01(-1.03%)
Sep 06, 2019 293.69 294.75 291.37 292.90 2,354,479 +1.02(+0.35%)
Sep 05, 2019 286.30 292.56 284.38 291.88 1,481,261 +8.06(+2.84%)
Sep 04, 2019 282.99 287.14 281.41 283.81 1,297,770 +2.35(+0.84%)
Sep 03, 2019 282.36 284.16 279.20 281.46 1,601,731 -3.50(-1.23%)
Aug 30, 2019 286.51 288.06 282.54 284.96 2,181,819 +1.28(+0.45%)
Aug 29, 2019 277.15 284.64 276.79 283.69 1,872,131 +9.64(+3.52%)
Aug 28, 2019 270.04 276.00 269.02 274.05 1,326,288 +3.11(+1.15%)
Aug 27, 2019 270.90 272.07 269.60 270.94 1,009,975 +2.00(+0.74%)
Aug 26, 2019 268.55 270.37 266.93 268.94 1,059,703 +1.55(+0.58%)
Aug 23, 2019 276.07 278.18 265.51 267.39 1,771,324 -8.75(-3.17%)
Aug 22, 2019 277.39 278.86 274.15 276.14 851,891 -0.10(-0.04%)
Aug 21, 2019 276.24 277.67 274.98 276.24 755,061 +2.06(+0.75%)
Aug 20, 2019 275.97 277.37 273.99 274.18 1,038,582 -3.31(-1.19%)
Aug 19, 2019 276.57 278.16 274.01 277.48 1,097,080 +3.35(+1.22%)
Aug 16, 2019 274.57 275.32 272.25 274.13 1,042,607 +2.82(+1.04%)
Aug 15, 2019 272.66 273.98 268.78 271.32 1,615,531 +3.80(+1.42%)
Aug 14, 2019 270.65 273.29 267.40 267.51 1,869,880 -5.65(-2.07%)
Aug 13, 2019 270.08 276.03 268.30 273.16 1,923,487 +3.15(+1.17%)
Aug 12, 2019 272.73 274.27 269.00 270.01 1,149,891 -4.34(-1.58%)
Aug 09, 2019 276.75 278.91 273.64 274.35 928,676 -4.10(-1.47%)
Aug 08, 2019 275.42 278.95 275.02 278.45 1,358,112 +5.67(+2.08%)
Aug 07, 2019 270.37 274.34 267.20 272.79 1,676,562 -1.16(-0.42%)
Aug 06, 2019 269.42 275.30 268.04 273.95 2,304,339 +7.45(+2.79%)
Aug 05, 2019 266.67 269.77 264.55 266.50 2,588,220 -6.31(-2.31%)
Aug 02, 2019 275.80 275.80 269.02 272.81 2,111,607 -2.97(-1.08%)
Aug 01, 2019 277.41 282.17 273.76 275.78 1,563,435 +0.13(+0.05%)
Jul 31, 2019 281.93 282.40 273.57 275.65 1,917,695 -6.18(-2.19%)
Jul 30, 2019 283.86 284.45 281.36 281.84 1,356,675 -4.97(-1.73%)
Jul 29, 2019 286.39 287.08 283.67 286.81 1,067,805 +1.70(+0.60%)
Jul 26, 2019 290.02 290.02 284.41 285.11 1,283,364 -3.36(-1.16%)
Jul 25, 2019 287.19 289.71 286.03 288.47 1,223,247 +2.21(+0.77%)
Jul 24, 2019 286.90 286.93 276.49 286.26 2,556,917 -5.22(-1.79%)
Jul 23, 2019 290.28 292.24 288.87 291.48 1,032,663 +1.88(+0.65%)
Jul 22, 2019 288.88 292.38 287.87 289.60 1,114,179 +1.90(+0.66%)
Jul 19, 2019 293.37 293.44 287.57 287.70 1,604,809 -3.88(-1.33%)
Jul 18, 2019 284.92 291.76 284.92 291.59 1,554,311 +6.68(+2.34%)
Jul 17, 2019 284.49 286.29 282.46 284.91 1,683,772 +0.78(+0.28%)
Jul 16, 2019 283.48 285.89 282.96 284.12 1,974,156 -2.60(-0.91%)
Jul 15, 2019 288.69 289.42 286.14 286.72 1,640,925 -2.09(-0.73%)
Jul 12, 2019 288.83 289.36 286.20 288.82 1,652,558 -4.58(-1.56%)
Jul 11, 2019 295.96 296.70 292.36 293.39 810,927 -0.96(-0.33%)
Jul 10, 2019 296.36 296.99 294.02 294.36 849,379 -0.38(-0.13%)
Jul 09, 2019 294.07 295.42 293.61 294.73 893,018 -0.90(-0.31%)
Jul 08, 2019 297.12 297.38 292.71 295.64 1,232,208 -2.82(-0.94%)
Jul 05, 2019 300.29 301.58 296.52 298.46 1,054,494 -4.75(-1.56%)
Jul 03, 2019 300.55 303.22 299.31 303.20 889,389 +4.29(+1.43%)
Jul 02, 2019 297.00 298.99 293.36 298.91 953,357 +1.69(+0.57%)
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