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 (%)
Oct 31, 2017 192.06 195.50 191.80 193.83 1,542,960 +1.81(+0.94%)
Oct 30, 2017 191.71 192.87 190.31 192.02 1,741,826 -0.40(-0.21%)
Oct 27, 2017 200.00 201.06 191.24 192.42 3,777,128 -7.95(-3.97%)
Oct 26, 2017 199.72 201.20 197.67 200.37 2,942,476 +0.70(+0.35%)
Oct 25, 2017 198.38 200.99 196.99 199.67 2,120,025 +5.29(+2.72%)
Oct 24, 2017 194.58 195.35 193.22 194.38 2,176,402 +0.01(+0.01%)
Oct 23, 2017 194.68 195.92 194.05 194.37 1,313,370 +0.51(+0.26%)
Oct 20, 2017 193.17 194.43 192.84 193.86 1,258,515 +1.42(+0.74%)
Oct 19, 2017 189.64 192.45 189.26 192.44 1,691,707 +3.22(+1.70%)
Oct 18, 2017 189.00 189.55 187.70 189.22 1,372,468 +0.45(+0.24%)
Oct 17, 2017 190.51 190.81 186.64 188.77 1,893,934 -2.51(-1.31%)
Oct 16, 2017 192.79 193.39 190.76 191.28 1,244,762 -1.14(-0.59%)
Oct 13, 2017 193.68 194.12 191.91 192.42 852,219 -0.97(-0.50%)
Oct 12, 2017 193.50 193.67 192.90 193.39 876,528 -0.07(-0.04%)
Oct 11, 2017 192.60 193.52 192.36 193.46 762,879 +0.82(+0.43%)
Oct 10, 2017 193.67 193.85 191.51 192.64 894,898 -0.62(-0.32%)
Oct 09, 2017 193.40 193.98 192.37 193.26 594,104 +0.05(+0.03%)
Oct 06, 2017 193.38 194.12 191.94 193.21 974,896 -0.22(-0.11%)
Oct 05, 2017 193.36 193.47 191.93 193.43 1,021,805 -0.08(-0.04%)
Oct 04, 2017 190.71 193.51 190.71 193.51 1,114,355 +3.18(+1.67%)
Oct 03, 2017 191.54 192.30 189.54 190.33 1,023,472 -1.21(-0.63%)
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.