MENU

Thermo Fisher Scientific (NY: TMO )

539.38 -2.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 331.77 337.80 331.40 334.68 2,215,030 -0.94(-0.28%)
Apr 29, 2020 333.47 337.38 328.68 335.62 1,936,647 +3.16(+0.95%)
Apr 28, 2020 342.71 346.89 328.10 332.46 2,361,391 -10.25(-2.99%)
Apr 27, 2020 330.49 343.44 330.07 342.71 1,878,585 +14.01(+4.26%)
Apr 24, 2020 322.61 329.95 320.24 328.70 1,987,900 +8.19(+2.56%)
Apr 23, 2020 335.40 337.31 319.87 320.51 2,667,945 -15.08(-4.49%)
Apr 22, 2020 323.55 337.54 321.42 335.59 2,322,098 +15.97(+5.00%)
Apr 21, 2020 324.81 324.81 316.36 319.62 2,183,726 -7.54(-2.30%)
Apr 20, 2020 329.32 331.75 325.55 327.16 1,717,927 -4.42(-1.33%)
Apr 17, 2020 334.22 334.32 327.11 331.58 2,057,200 +2.74(+0.83%)
Apr 16, 2020 328.50 330.74 324.19 328.84 1,830,191 +3.01(+0.92%)
Apr 15, 2020 321.00 327.15 320.72 325.83 1,652,321 -0.54(-0.17%)
Apr 14, 2020 321.55 327.41 319.83 326.37 1,513,143 +11.05(+3.50%)
Apr 13, 2020 314.38 316.88 309.18 315.32 1,547,943 -2.06(-0.65%)
Apr 09, 2020 307.55 318.20 305.05 317.38 2,445,400 +10.23(+3.33%)
Apr 08, 2020 297.65 309.08 290.52 307.15 1,997,885 +10.57(+3.56%)
Apr 07, 2020 312.14 317.54 296.07 296.58 2,126,606 -7.42(-2.44%)
Apr 06, 2020 294.61 306.73 292.16 304.00 2,437,807 +21.79(+7.72%)
Apr 03, 2020 282.95 287.50 278.79 282.21 1,320,300 -5.34(-1.86%)
Apr 02, 2020 272.04 287.99 272.03 287.55 1,666,616 +12.35(+4.49%)
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