Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 257.85 260.11 256.59 259.57 2,061,273 +0.43(+0.17%)
Feb 27, 2019 253.06 259.58 253.06 259.14 1,759,089 +5.15(+2.03%)
Feb 26, 2019 253.73 255.19 252.83 253.99 1,198,324 +0.15(+0.06%)
Feb 25, 2019 252.52 255.73 252.51 253.84 1,184,866 +1.74(+0.69%)
Feb 22, 2019 251.45 252.37 251.16 252.10 1,117,900 +0.65(+0.26%)
Feb 21, 2019 250.87 251.57 249.70 251.45 840,323 -0.77(-0.31%)
Feb 20, 2019 250.95 252.61 249.82 252.22 1,079,504 +1.39(+0.55%)
Feb 19, 2019 251.67 252.21 250.69 250.83 1,099,923 -1.66(-0.66%)
Feb 15, 2019 248.81 252.51 247.68 252.49 1,718,100 +6.35(+2.58%)
Feb 14, 2019 246.86 247.39 245.74 246.14 996,445 -1.25(-0.51%)
Feb 13, 2019 249.22 249.66 246.45 247.39 1,014,451 -0.94(-0.38%)
Feb 12, 2019 246.42 249.31 245.26 248.33 1,188,342 +3.76(+1.54%)
Feb 11, 2019 243.51 246.14 243.38 244.57 1,198,115 +1.06(+0.44%)
Feb 08, 2019 241.49 243.58 240.90 243.51 794,500 +0.60(+0.25%)
Feb 07, 2019 245.11 245.86 240.92 242.91 1,147,613 -4.34(-1.76%)
Feb 06, 2019 245.19 247.87 245.19 247.25 1,033,110 +1.24(+0.50%)
Feb 05, 2019 243.59 246.66 242.92 246.01 1,620,189 +2.42(+0.99%)
Feb 04, 2019 243.53 244.06 240.59 243.59 1,196,098 +0.16(+0.07%)
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.