MENU

Thermo Fisher Scientific (NY: TMO )

535.00 +0.73 (+0.14%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 283.81 286.33 280.31 283.60 3,275,084 -1.36(-0.48%)
Mar 30, 2020 278.29 286.18 276.44 284.96 1,990,052 +10.62(+3.87%)
Mar 27, 2020 273.63 283.17 272.10 274.34 2,314,600 -8.81(-3.11%)
Mar 26, 2020 274.76 285.11 270.30 283.15 2,856,099 +11.47(+4.22%)
Mar 25, 2020 278.01 285.75 270.13 271.68 3,075,797 -10.35(-3.67%)
Mar 24, 2020 263.55 284.00 261.30 282.03 2,691,689 +26.73(+10.47%)
Mar 23, 2020 272.24 275.00 250.21 255.30 3,477,075 -23.07(-8.29%)
Mar 20, 2020 277.46 285.45 268.15 278.37 3,715,500 -2.47(-0.88%)
Mar 19, 2020 298.02 299.98 277.73 280.84 3,511,306 -22.14(-7.31%)
Mar 18, 2020 284.36 303.00 280.26 302.98 4,570,585 +6.67(+2.25%)
Mar 17, 2020 297.98 314.16 286.58 296.31 5,252,949 -3.68(-1.23%)
Mar 16, 2020 271.53 299.99 265.24 299.99 3,765,536 -0.13(-0.04%)
Mar 13, 2020 297.65 301.15 272.21 300.12 4,534,400 +15.80(+5.56%)
Mar 12, 2020 274.27 295.78 268.55 284.32 4,519,203 -5.06(-1.75%)
Mar 11, 2020 299.41 300.23 285.26 289.38 2,566,479 -18.32(-5.95%)
Mar 10, 2020 305.76 307.97 293.08 307.70 2,707,553 +12.35(+4.18%)
Mar 09, 2020 293.88 298.43 288.03 295.35 2,520,102 -15.82(-5.08%)
Mar 06, 2020 305.06 312.72 302.73 311.17 1,922,800 -1.72(-0.55%)
Mar 05, 2020 318.67 323.69 310.10 312.89 2,192,434 -13.75(-4.21%)
Mar 04, 2020 318.54 327.89 314.83 326.64 3,043,474 +16.28(+5.25%)
Mar 03, 2020 315.63 324.99 307.45 310.36 3,895,905 +5.40(+1.77%)
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