Thermo Fisher Scientific (NY: TMO )

606.63 USD +9.59 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 211.41 213.48 208.50 208.58 966,325 -2.10(-1.00%)
Feb 27, 2018 213.92 214.87 210.46 210.68 1,067,034 -3.39(-1.58%)
Feb 26, 2018 212.18 214.21 211.21 214.07 990,558 +2.36(+1.11%)
Feb 23, 2018 209.97 211.84 208.40 211.71 827,286 +2.58(+1.23%)
Feb 22, 2018 213.63 208.70 209.13 1,229,929 -0.66(-0.31%)
Feb 21, 2018 208.30 213.64 208.30 209.79 1,021,290 +1.95(+0.94%)
Feb 20, 2018 208.90 210.95 207.52 207.84 1,122,663 -2.77(-1.32%)
Feb 16, 2018 210.61 210.61 210.61 0 -0.11(-0.05%)
Feb 15, 2018 210.34 210.75 206.64 210.72 1,080,770 +2.41(+1.16%)
Feb 14, 2018 201.86 208.81 201.72 208.31 1,412,345 +4.81(+2.36%)
Feb 13, 2018 204.47 203.50 1,222,626 -1.01(-0.49%)
Feb 12, 2018 202.00 206.13 201.52 204.51 1,528,150 +4.33(+2.16%)
Feb 09, 2018 200.54 202.39 194.51 200.18 2,074,348 +1.45(+0.73%)
Feb 08, 2018 207.32 209.99 198.69 198.73 2,194,365 -8.82(-4.25%)
Feb 07, 2018 208.34 209.66 206.13 207.55 1,653,024 -1.93(-0.92%)
Feb 06, 2018 205.00 211.10 201.62 209.48 2,413,622 -1.16(-0.55%)
Feb 05, 2018 216.71 218.82 207.81 210.64 2,329,812 -7.05(-3.24%)
Feb 02, 2018 220.11 220.77 217.56 217.69 1,992,430 -4.67(-2.10%)
Feb 01, 2018 224.16 226.34 219.61 222.36 1,912,795 -1.75(-0.78%)
Jan 31, 2018 223.46 226.00 219.70 224.11 3,414,180 +9.49(+4.42%)
Jan 30, 2018 215.99 215.99 212.54 214.62 1,921,680 -4.19(-1.91%)
Jan 29, 2018 219.40 220.00 218.59 218.81 1,040,475 -0.97(-0.44%)
Jan 26, 2018 218.17 219.78 216.73 219.78 1,161,963 +1.90(+0.87%)
Jan 25, 2018 216.37 218.74 215.01 217.88 1,668,751 +2.56(+1.19%)
Jan 24, 2018 215.02 216.67 214.90 215.32 1,222,753 +0.77(+0.36%)
Jan 23, 2018 215.58 217.22 214.25 214.55 1,233,614 -0.77(-0.36%)
Jan 22, 2018 215.33 212.77 215.32 1,227,266 +1.81(+0.85%)
Jan 19, 2018 213.95 214.57 212.36 213.51 1,439,862 +1.10(+0.52%)
Jan 18, 2018 211.40 213.06 210.52 212.41 1,456,465 +0.93(+0.44%)
Jan 17, 2018 209.56 211.67 208.30 211.48 1,461,968 +3.47(+1.67%)
Jan 16, 2018 211.81 211.81 207.51 208.01 2,261,570 -2.16(-1.03%)
Jan 12, 2018 210.17 210.17 210.17 0 +1.51(+0.72%)
Jan 11, 2018 206.95 208.72 205.96 208.66 1,520,725 +2.37(+1.15%)
Jan 10, 2018 206.62 206.29 1,421,237 +0.19(+0.09%)
Jan 09, 2018 204.75 206.92 203.40 206.10 1,845,284 +3.38(+1.67%)
Jan 08, 2018 202.39 203.24 200.20 202.72 1,974,587 +0.33(+0.16%)
Jan 05, 2018 200.00 202.65 199.21 202.39 1,469,482 +3.41(+1.71%)
Jan 04, 2018 197.15 199.60 196.67 198.98 1,566,400 +2.46(+1.25%)
Jan 03, 2018 192.21 196.67 191.18 196.52 1,457,924 +3.54(+1.83%)
Jan 02, 2018 190.80 192.76 190.38 192.98 1,140,861 +3.10(+1.63%)
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.