MENU

Thermo Fisher Scientific (NY: TMO )

592.54 +0.19 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 322.23 322.98 310.92 313.19 2,623,600 -6.67(-2.09%)
Jan 30, 2020 322.00 325.00 317.00 319.86 3,670,005 -14.03(-4.20%)
Jan 29, 2020 335.63 337.64 333.39 333.89 1,434,419 +0.63(+0.19%)
Jan 28, 2020 332.23 334.44 329.22 333.26 1,666,977 +2.30(+0.69%)
Jan 27, 2020 327.36 332.62 326.71 330.96 1,236,121 -2.72(-0.82%)
Jan 24, 2020 337.12 337.70 331.52 333.68 945,800 -1.70(-0.51%)
Jan 23, 2020 339.52 339.89 332.87 335.38 1,213,794 -4.67(-1.37%)
Jan 22, 2020 337.78 342.26 337.53 340.05 922,525 +2.79(+0.83%)
Jan 21, 2020 339.60 341.71 336.78 337.26 1,340,702 -1.93(-0.57%)
Jan 17, 2020 337.37 339.34 335.27 339.19 1,100,300 +2.45(+0.73%)
Jan 16, 2020 337.20 338.21 334.85 336.74 842,031 +1.54(+0.46%)
Jan 15, 2020 333.00 336.89 333.00 335.20 1,350,594 +2.40(+0.72%)
Jan 14, 2020 330.47 335.09 328.04 332.80 1,069,766 +0.78(+0.23%)
Jan 13, 2020 328.89 332.09 326.71 332.02 1,379,111 +3.29(+1.00%)
Jan 10, 2020 331.38 331.98 327.70 328.73 801,400 -0.88(-0.27%)
Jan 09, 2020 329.38 330.86 327.27 329.61 901,893 +2.11(+0.64%)
Jan 08, 2020 326.18 330.59 325.22 327.50 939,108 +0.52(+0.16%)
Jan 07, 2020 325.43 329.24 324.98 326.98 917,914 +1.84(+0.57%)
Jan 06, 2020 319.84 325.33 318.65 325.14 1,009,999 +2.32(+0.72%)
Jan 03, 2020 321.48 325.29 321.33 322.82 819,500 -3.55(-1.09%)
Jan 02, 2020 326.00 326.94 322.57 326.37 1,173,287 +1.50(+0.46%)
Dec 31, 2019 324.86 325.24 322.94 324.87 875,700 -0.17(-0.05%)
Dec 30, 2019 326.57 327.41 323.48 325.04 606,596 -1.51(-0.46%)
Dec 27, 2019 327.14 327.65 325.14 326.55 628,800 +0.84(+0.26%)
Dec 26, 2019 326.55 326.79 323.73 325.71 680,736 -0.80(-0.25%)
Dec 24, 2019 328.28 329.04 326.39 326.51 489,200 -1.53(-0.47%)
Dec 23, 2019 326.91 328.75 325.60 328.04 1,318,961 +1.32(+0.40%)
Dec 20, 2019 328.41 330.14 324.06 326.72 2,275,200 +3.47(+1.07%)
Dec 19, 2019 319.67 324.13 319.12 323.25 1,546,646 +3.65(+1.14%)
Dec 18, 2019 319.31 321.23 316.67 319.60 2,424,377 -0.19(-0.06%)
Dec 17, 2019 322.69 322.80 319.71 319.79 1,375,864 -1.67(-0.52%)
Dec 16, 2019 322.66 324.18 320.78 321.46 915,742 +0.96(+0.30%)
Dec 13, 2019 319.27 321.42 317.49 320.50 735,200 +1.14(+0.36%)
Dec 12, 2019 318.68 322.17 318.13 319.36 1,187,208 +1.28(+0.40%)
Dec 11, 2019 316.85 319.04 316.07 318.08 1,355,627 +0.99(+0.31%)
Dec 10, 2019 317.23 318.08 315.17 317.09 1,301,455 +0.66(+0.21%)
Dec 09, 2019 319.41 320.74 315.81 316.43 889,860 -3.69(-1.15%)
Dec 06, 2019 318.64 321.60 317.92 320.12 1,199,500 +4.12(+1.30%)
Dec 05, 2019 315.86 316.74 311.74 316.00 844,321 +0.36(+0.11%)
Dec 04, 2019 312.18 316.09 311.89 315.64 985,694 +2.75(+0.88%)
Dec 03, 2019 309.15 313.13 308.71 312.89 942,589 -0.15(-0.05%)
Dec 02, 2019 315.66 315.85 309.21 313.04 955,510 -0.91(-0.29%)
Nov 29, 2019 314.82 315.86 313.04 313.95 667,000 -1.47(-0.47%)
Nov 27, 2019 313.66 316.03 312.27 315.42 863,900 +1.97(+0.63%)
Nov 26, 2019 310.01 313.91 309.55 313.45 1,709,621 +2.85(+0.92%)
Nov 25, 2019 308.96 310.74 307.63 310.60 1,257,607 +2.83(+0.92%)
Nov 22, 2019 306.11 308.12 303.92 307.77 841,900 +2.46(+0.81%)
Nov 21, 2019 306.55 306.94 302.48 305.31 1,058,623 -2.02(-0.66%)
Nov 20, 2019 307.02 310.67 304.65 307.33 2,329,698 +0.91(+0.30%)
Nov 19, 2019 302.23 307.02 301.58 306.42 1,767,528 +5.43(+1.80%)
Nov 18, 2019 306.00 306.53 299.89 300.99 1,233,550 -5.82(-1.90%)
Nov 15, 2019 302.93 306.95 302.50 306.81 1,626,900 +5.97(+1.98%)
Nov 14, 2019 300.15 301.18 295.80 300.84 860,760 +0.82(+0.27%)
Nov 13, 2019 294.81 301.13 294.50 300.02 1,289,160 +4.05(+1.37%)
Nov 12, 2019 294.52 298.73 294.31 295.97 791,022 +2.44(+0.83%)
Nov 11, 2019 292.64 296.31 292.24 293.53 773,058 -1.12(-0.38%)
Nov 08, 2019 295.63 296.00 292.53 294.65 788,800 +1.11(+0.38%)
Nov 07, 2019 295.90 295.93 291.77 293.54 1,210,174 -1.03(-0.35%)
Nov 06, 2019 293.27 295.22 290.64 294.57 1,016,993 +1.94(+0.66%)
Nov 05, 2019 299.90 299.90 291.95 292.63 1,876,760 -8.14(-2.71%)
Nov 04, 2019 305.64 306.00 300.62 300.77 1,051,907 -2.83(-0.93%)
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