Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 189.88 189.88 189.88 0 -1.29(-0.67%)
Dec 28, 2017 190.94 191.98 190.26 191.17 675,631 +0.00(+0.00%)
Dec 27, 2017 190.69 191.23 190.18 191.17 671,552 +0.83(+0.44%)
Dec 26, 2017 190.72 191.15 189.93 190.34 467,564 -0.08(-0.04%)
Dec 22, 2017 190.91 191.12 189.09 190.42 1,093,624 -0.71(-0.37%)
Dec 21, 2017 192.85 193.56 190.96 191.13 1,185,833 -1.16(-0.60%)
Dec 20, 2017 194.78 194.78 190.94 192.29 1,491,998 -1.60(-0.83%)
Dec 19, 2017 194.25 195.35 192.70 193.89 1,552,645 +0.32(+0.17%)
Dec 18, 2017 193.31 194.52 192.88 193.57 1,305,526 +1.30(+0.68%)
Dec 15, 2017 189.48 192.68 189.41 192.27 3,851,238 +3.95(+2.10%)
Dec 14, 2017 191.29 193.08 188.20 188.32 2,158,719 -3.15(-1.65%)
Dec 13, 2017 189.86 191.93 189.54 191.47 1,447,335 +1.98(+1.04%)
Dec 12, 2017 189.49 189.90 187.62 189.49 1,301,409 +0.00(+0.00%)
Dec 11, 2017 188.57 189.62 187.18 189.49 1,423,739 +1.53(+0.81%)
Dec 08, 2017 186.22 188.90 185.86 187.96 2,437,732 +2.33(+1.26%)
Dec 07, 2017 183.89 185.76 183.65 185.63 1,550,058 +1.76(+0.96%)
Dec 06, 2017 182.64 184.03 181.59 183.87 2,258,222 +1.42(+0.78%)
Dec 05, 2017 182.59 184.38 181.51 182.45 2,229,229 +0.42(+0.23%)
Dec 04, 2017 191.00 191.23 181.54 182.03 3,926,780 -10.17(-5.29%)
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.