Thermo Fisher Scientific (NY: TMO )

593.37 USD +3.27 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 210.95 211.17 208.03 208.27 1,659,396 -2.68(-1.27%)
May 30, 2018 210.34 212.00 209.71 210.95 1,189,545 +1.98(+0.95%)
May 29, 2018 211.48 212.65 207.10 208.97 1,854,136 -4.68(-2.19%)
May 25, 2018 213.65 213.65 213.65 0 -2.32(-1.07%)
May 24, 2018 217.14 218.87 215.82 215.97 955,158 -0.55(-0.25%)
May 23, 2018 217.00 218.77 215.70 216.52 1,446,922 -1.34(-0.62%)
May 22, 2018 217.88 219.05 217.50 217.86 1,543,213 +1.13(+0.52%)
May 21, 2018 215.74 217.13 214.94 216.73 894,376 +1.79(+0.83%)
May 18, 2018 211.50 215.47 211.22 214.94 1,072,762 +3.93(+1.86%)
May 17, 2018 211.12 212.52 210.02 211.01 1,364,268 +0.34(+0.16%)
May 16, 2018 209.50 212.15 209.10 210.67 1,813,526 +1.59(+0.76%)
May 15, 2018 213.26 214.65 208.92 209.08 1,731,386 -8.33(-3.83%)
May 14, 2018 216.60 219.40 215.80 217.41 1,447,336 +0.86(+0.40%)
May 11, 2018 214.27 216.69 213.36 216.55 1,209,781 +2.73(+1.28%)
May 10, 2018 210.00 214.13 209.09 213.82 1,272,703 +5.13(+2.46%)
May 09, 2018 208.66 209.53 207.33 208.69 1,237,084 +0.62(+0.30%)
May 08, 2018 208.27 209.02 206.59 208.07 1,105,679 -0.91(-0.44%)
May 07, 2018 210.33 211.99 208.16 208.98 1,204,642 -1.09(-0.52%)
May 04, 2018 208.13 210.64 205.22 210.07 996,671 +1.75(+0.84%)
May 03, 2018 208.16 208.61 204.86 208.32 2,291,714 -0.52(-0.25%)
May 02, 2018 210.00 211.35 208.02 208.84 1,514,741 -1.88(-0.89%)
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.