MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 263.43 267.15 262.90 264.86 1,276,861 -0.99(-0.37%)
May 30, 2019 263.61 266.30 262.73 265.85 777,604 +3.19(+1.22%)
May 29, 2019 260.75 263.75 260.02 262.65 1,242,631 -1.61(-0.61%)
May 28, 2019 271.64 272.64 263.90 264.26 1,606,998 -5.38(-1.99%)
May 24, 2019 270.24 274.46 269.48 269.64 980,603 +0.77(+0.29%)
May 23, 2019 266.80 269.18 263.26 268.86 1,523,621 -0.63(-0.24%)
May 22, 2019 265.50 271.10 264.08 269.50 1,754,251 +6.25(+2.37%)
May 21, 2019 263.86 265.87 263.00 263.25 1,432,224 +2.43(+0.93%)
May 20, 2019 260.09 263.04 258.18 260.82 1,537,556 +1.17(+0.45%)
May 17, 2019 261.25 264.88 259.19 259.65 1,331,092 -5.25(-1.98%)
May 16, 2019 264.81 266.33 262.84 264.89 1,350,761 +3.95(+1.51%)
May 15, 2019 260.41 263.74 256.96 260.95 1,848,944 -4.31(-1.63%)
May 14, 2019 260.93 267.27 260.60 265.26 1,575,002 +6.26(+2.42%)
May 13, 2019 260.83 261.37 255.98 259.00 1,641,868 -8.04(-3.01%)
May 10, 2019 266.10 267.21 258.73 267.04 1,560,921 +0.18(+0.07%)
May 09, 2019 265.64 267.53 261.75 266.86 1,563,133 -1.50(-0.56%)
May 08, 2019 270.02 271.74 267.94 268.36 1,704,680 -1.18(-0.44%)
May 07, 2019 274.30 275.18 267.56 269.54 1,492,810 -7.20(-2.60%)
May 06, 2019 270.61 277.37 268.55 276.74 1,330,886 +0.32(+0.11%)
May 03, 2019 276.78 277.78 275.53 276.42 1,264,160 +0.82(+0.30%)
May 02, 2019 273.28 275.84 271.43 275.60 1,364,633 +1.31(+0.48%)
May 01, 2019 274.97 275.91 271.71 274.29 1,503,834 -0.95(-0.35%)
Apr 30, 2019 271.11 275.69 268.50 275.24 1,391,772 +4.89(+1.81%)
Apr 29, 2019 271.78 273.02 269.53 270.35 947,973 -0.69(-0.26%)
Apr 26, 2019 267.85 271.30 265.88 271.05 1,562,534 +3.64(+1.36%)
Apr 25, 2019 258.92 268.31 258.59 267.40 2,070,134 +7.93(+3.05%)
Apr 24, 2019 262.87 264.48 257.57 259.48 2,792,192 -2.34(-0.89%)
Apr 23, 2019 252.97 265.33 252.12 261.82 3,124,673 +4.79(+1.86%)
Apr 22, 2019 257.93 261.65 255.80 257.03 2,005,793 -0.69(-0.27%)
Apr 18, 2019 256.10 259.29 253.72 257.71 2,983,845 +2.25(+0.88%)
Apr 17, 2019 266.81 267.44 251.21 255.46 5,008,864 -9.25(-3.49%)
Apr 16, 2019 277.09 277.54 263.63 264.71 2,462,582 -10.64(-3.87%)
Apr 15, 2019 278.14 278.91 272.84 275.35 1,815,471 -3.07(-1.10%)
Apr 12, 2019 280.37 280.73 277.44 278.42 1,648,014 +0.14(+0.05%)
Apr 11, 2019 276.35 278.79 275.26 278.28 1,035,835 +1.65(+0.60%)
Apr 10, 2019 275.98 277.88 275.79 276.63 988,659 +1.04(+0.38%)
Apr 09, 2019 274.78 277.38 273.27 275.59 1,252,723 -0.62(-0.22%)
Apr 08, 2019 274.50 276.31 271.80 276.20 1,071,102 +1.91(+0.70%)
Apr 05, 2019 272.96 274.97 272.42 274.29 846,738 +1.43(+0.52%)
Apr 04, 2019 274.81 274.81 270.60 272.86 944,984 -1.70(-0.62%)
Apr 03, 2019 274.67 276.64 273.39 274.56 1,193,791 +1.94(+0.71%)
Apr 02, 2019 273.54 274.34 270.85 272.62 908,152 -1.37(-0.50%)
Apr 01, 2019 272.95 274.46 272.01 273.99 1,152,841 +2.45(+0.90%)
Mar 29, 2019 270.33 271.76 267.91 271.54 1,203,376 +3.39(+1.27%)
Mar 28, 2019 267.95 269.37 266.02 268.15 777,858 +1.44(+0.54%)
Mar 27, 2019 268.50 269.29 263.95 266.71 994,842 -2.57(-0.95%)
Mar 26, 2019 269.62 269.78 266.86 269.28 1,470,741 +2.62(+0.98%)
Mar 25, 2019 264.75 267.35 261.91 266.66 1,651,086 +4.95(+1.89%)
Mar 22, 2019 266.71 267.71 261.51 261.71 1,750,429 -7.18(-2.67%)
Mar 21, 2019 262.51 269.54 262.03 268.89 1,435,541 +5.38(+2.04%)
Mar 20, 2019 263.71 265.72 260.80 263.52 1,536,407 -0.33(-0.12%)
Mar 19, 2019 262.36 265.28 261.96 263.84 1,563,702 +2.41(+0.92%)
Mar 18, 2019 260.96 261.90 259.02 261.43 1,460,838 +0.44(+0.17%)
Mar 15, 2019 260.37 262.29 259.93 261.00 2,390,725 +1.65(+0.63%)
Mar 14, 2019 257.76 259.80 256.76 259.35 1,526,038 +2.73(+1.06%)
Mar 13, 2019 254.45 256.75 252.51 256.62 1,582,857 +3.91(+1.55%)
Mar 12, 2019 253.32 253.95 252.45 252.71 1,308,536 +0.59(+0.24%)
Mar 11, 2019 248.69 252.22 247.46 252.11 1,603,236 +4.43(+1.79%)
Mar 08, 2019 247.09 247.94 244.53 247.68 1,179,444 -0.95(-0.38%)
Mar 07, 2019 249.05 249.53 246.10 248.63 1,238,289 -0.43(-0.17%)
Mar 06, 2019 251.79 252.26 248.72 249.06 1,546,544 -3.19(-1.27%)
Mar 05, 2019 257.45 258.04 251.20 252.25 2,925,639 -4.95(-1.92%)
Mar 04, 2019 263.69 263.87 256.08 257.20 1,354,576 -4.57(-1.75%)
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