Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 350.46 363.97 349.59 362.34 1,710,281 +11.54(+3.29%)
Jun 29, 2020 353.44 353.44 349.04 350.80 957,287 -0.15(-0.04%)
Jun 26, 2020 352.50 355.70 348.26 350.95 1,656,400 -0.81(-0.23%)
Jun 25, 2020 347.78 352.18 343.19 351.76 1,294,922 +3.80(+1.09%)
Jun 24, 2020 355.48 355.71 346.25 347.96 1,892,721 -8.86(-2.48%)
Jun 23, 2020 355.00 358.00 353.03 356.82 1,680,611 +4.66(+1.32%)
Jun 22, 2020 352.56 353.57 348.59 352.16 1,138,113 -0.57(-0.16%)
Jun 19, 2020 354.48 355.00 348.16 352.73 2,326,500 +5.29(+1.52%)
Jun 18, 2020 348.75 352.09 347.00 347.44 1,129,857 -2.41(-0.69%)
Jun 17, 2020 350.00 352.98 347.25 349.85 1,302,555 +2.63(+0.76%)
Jun 16, 2020 346.88 348.61 341.46 347.22 1,549,127 +6.40(+1.88%)
Jun 15, 2020 333.85 342.81 333.85 340.82 1,632,069 +1.06(+0.31%)
Jun 12, 2020 342.52 345.33 330.57 339.76 1,523,000 +3.32(+0.99%)
Jun 11, 2020 351.96 352.58 335.67 336.44 1,647,713 -16.36(-4.64%)
Jun 10, 2020 349.38 354.61 347.85 352.80 1,140,627 +5.15(+1.48%)
Jun 09, 2020 350.08 352.20 346.82 347.65 1,672,264 -2.23(-0.64%)
Jun 08, 2020 350.37 353.80 348.07 349.88 1,314,840 -4.32(-1.22%)
Jun 05, 2020 348.15 356.42 345.57 354.20 1,712,000 +6.05(+1.74%)
Jun 04, 2020 343.92 349.79 343.92 348.15 1,763,476 +0.96(+0.28%)
Jun 03, 2020 351.42 352.59 345.39 347.19 1,209,682 -2.90(-0.83%)
Jun 02, 2020 349.32 350.80 346.68 350.09 1,166,462 +0.76(+0.22%)
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.