MENU

Thermo Fisher Scientific (NY: TMO )

551.25 +3.96 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 434.79 442.96 433.27 439.69 1,522,682 +7.15(+1.65%)
Sep 29, 2020 428.99 434.49 428.22 432.54 915,744 +5.93(+1.39%)
Sep 28, 2020 424.74 429.33 422.28 426.62 1,115,315 +6.07(+1.44%)
Sep 25, 2020 414.05 423.03 411.09 420.54 1,117,531 +4.13(+0.99%)
Sep 24, 2020 417.75 419.37 413.86 416.41 908,469 -2.61(-0.62%)
Sep 23, 2020 428.99 429.97 418.46 419.02 970,554 -9.44(-2.20%)
Sep 22, 2020 422.14 429.52 420.37 428.46 1,173,443 +4.75(+1.12%)
Sep 21, 2020 422.99 424.46 413.75 423.71 1,288,552 -3.56(-0.83%)
Sep 18, 2020 424.97 432.04 424.31 427.27 1,744,931 -3.86(-0.90%)
Sep 17, 2020 429.37 436.43 427.25 431.14 1,309,696 -0.95(-0.22%)
Sep 16, 2020 436.97 438.94 430.83 432.08 1,850,356 -1.22(-0.28%)
Sep 15, 2020 433.83 435.66 431.36 433.30 1,297,953 +1.00(+0.23%)
Sep 14, 2020 433.63 438.03 431.23 432.30 1,056,704 +3.18(+0.74%)
Sep 11, 2020 423.62 431.98 423.01 429.12 1,751,348 +11.35(+2.72%)
Sep 10, 2020 421.75 427.34 415.97 417.78 1,547,780 +1.40(+0.34%)
Sep 09, 2020 408.67 420.50 407.98 416.37 1,673,713 +12.96(+3.21%)
Sep 08, 2020 406.09 406.91 399.37 403.41 1,522,329 -4.66(-1.14%)
Sep 04, 2020 417.68 418.02 399.20 408.07 2,199,533 -9.64(-2.31%)
Sep 03, 2020 436.07 436.89 412.56 417.72 1,891,731 -21.29(-4.85%)
Sep 02, 2020 432.48 439.90 428.12 439.01 1,227,356 +7.30(+1.69%)
Sep 01, 2020 430.14 433.72 428.55 431.71 1,497,015 +4.73(+1.11%)
Aug 31, 2020 423.51 431.43 422.94 426.98 1,564,936 +4.48(+1.06%)
Aug 28, 2020 418.05 422.75 413.24 422.50 1,331,193 +3.93(+0.94%)
Aug 27, 2020 407.40 421.85 400.80 418.57 2,101,754 -5.10(-1.20%)
Aug 26, 2020 419.47 425.65 418.68 423.67 950,368 +3.35(+0.80%)
Aug 25, 2020 418.20 421.48 416.35 420.32 968,105 +2.52(+0.60%)
Aug 24, 2020 427.55 430.37 414.51 417.81 1,206,671 -8.77(-2.06%)
Aug 21, 2020 420.92 427.92 419.06 426.58 1,307,382 +6.43(+1.53%)
Aug 20, 2020 417.88 421.12 416.63 420.15 933,042 +1.48(+0.35%)
Aug 19, 2020 417.32 421.43 413.88 418.66 1,235,879 +3.31(+0.80%)
Aug 18, 2020 415.77 417.96 414.39 415.36 1,042,143 +0.50(+0.12%)
Aug 17, 2020 414.06 417.79 412.67 414.86 1,231,497 +3.03(+0.73%)
Aug 14, 2020 412.78 414.53 408.83 411.83 902,298 -2.83(-0.68%)
Aug 13, 2020 410.10 415.71 410.10 414.66 1,085,587 +0.43(+0.10%)
Aug 12, 2020 407.00 416.10 405.35 414.23 1,065,414 +8.89(+2.19%)
Aug 11, 2020 407.46 408.25 399.35 405.35 1,343,993 -2.91(-0.71%)
Aug 10, 2020 412.18 413.28 406.37 408.25 1,211,737 -4.15(-1.01%)
Aug 07, 2020 412.07 414.92 409.62 412.40 1,011,405 -1.39(-0.34%)
Aug 06, 2020 417.06 418.25 407.11 413.80 1,235,729 -4.15(-0.99%)
Aug 05, 2020 414.97 418.36 413.93 417.95 924,058 +4.16(+1.01%)
Aug 04, 2020 416.98 416.98 410.85 413.79 915,563 -3.35(-0.80%)
Aug 03, 2020 416.30 421.73 415.26 417.14 1,054,328 +5.12(+1.24%)
Jul 31, 2020 407.12 412.44 405.68 412.02 1,223,593 +3.37(+0.83%)
Jul 30, 2020 403.42 410.78 402.56 408.65 1,148,189 +1.29(+0.32%)
Jul 29, 2020 408.59 412.07 406.30 407.36 1,104,443 +1.89(+0.47%)
Jul 28, 2020 409.70 412.99 404.73 405.46 1,112,201 -6.05(-1.47%)
Jul 27, 2020 402.52 414.58 402.47 411.52 1,318,935 +7.03(+1.74%)
Jul 24, 2020 401.49 405.39 397.30 404.49 1,329,787 -4.08(-1.00%)
Jul 23, 2020 416.19 417.99 407.21 408.57 1,529,512 -0.28(-0.07%)
Jul 22, 2020 407.93 419.03 404.61 408.85 2,294,771 +7.63(+1.90%)
Jul 21, 2020 403.54 407.78 400.21 401.21 1,493,949 +0.12(+0.03%)
Jul 20, 2020 396.05 403.32 395.34 401.10 1,518,282 +7.54(+1.91%)
Jul 17, 2020 391.99 396.65 388.90 393.56 1,212,240 +2.97(+0.76%)
Jul 16, 2020 391.10 391.68 386.12 390.59 1,007,335 -0.28(-0.07%)
Jul 15, 2020 390.87 392.41 386.05 390.87 1,142,494 +5.22(+1.35%)
Jul 14, 2020 377.17 386.53 373.39 385.66 873,238 +8.49(+2.25%)
Jul 13, 2020 382.87 388.58 376.71 377.17 1,057,766 -3.62(-0.95%)
Jul 10, 2020 386.96 389.76 379.96 380.79 988,097 -5.08(-1.32%)
Jul 09, 2020 383.78 389.56 381.76 385.87 924,452 +1.03(+0.27%)
Jul 08, 2020 382.75 393.16 380.75 384.83 1,463,596 +6.35(+1.68%)
Jul 07, 2020 379.36 383.94 377.91 378.48 1,374,732 -2.01(-0.53%)
Jul 06, 2020 368.54 384.77 368.29 380.49 1,867,896 +16.30(+4.48%)
Jul 02, 2020 360.37 368.10 360.32 364.19 1,132,971 +6.09(+1.70%)
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