MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 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 352.56 353.56 348.59 352.16 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 351.96 352.57 335.67 336.44 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 350.08 352.19 346.82 347.65 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%)
Jun 01, 2020 348.00 351.13 347.60 349.33 845,702 +0.14(+0.04%)
May 29, 2020 345.09 349.75 340.56 349.19 1,548,800 +6.45(+1.88%)
May 28, 2020 340.94 345.88 339.69 342.74 1,290,422 +5.39(+1.60%)
May 27, 2020 336.51 337.45 324.35 337.35 1,744,444 +4.78(+1.44%)
May 26, 2020 346.25 347.22 332.01 332.57 1,647,739 -7.69(-2.26%)
May 22, 2020 337.42 340.81 335.52 340.26 1,098,200 +4.51(+1.34%)
May 21, 2020 340.27 341.97 334.75 335.75 1,175,901 -5.40(-1.58%)
May 20, 2020 345.04 345.86 340.81 341.15 1,352,291 -1.63(-0.48%)
May 19, 2020 346.00 347.25 341.41 342.78 1,201,208 -4.19(-1.21%)
May 18, 2020 348.00 351.86 346.73 346.97 1,396,027 +4.05(+1.18%)
May 15, 2020 337.50 343.20 335.37 342.92 1,614,400 +5.63(+1.67%)
May 14, 2020 330.58 337.80 328.38 337.29 1,147,687 +3.20(+0.96%)
May 13, 2020 335.18 340.20 330.82 334.09 1,791,355 +2.37(+0.71%)
May 12, 2020 340.38 341.61 331.72 331.72 1,510,033 -8.67(-2.55%)
May 11, 2020 331.34 341.35 331.10 340.39 1,313,895 +7.38(+2.22%)
May 08, 2020 343.86 343.86 330.36 333.01 1,616,000 -6.07(-1.79%)
May 07, 2020 339.30 342.32 335.26 339.08 1,795,126 +3.93(+1.17%)
May 06, 2020 337.53 338.99 335.09 335.15 1,215,560 -1.17(-0.35%)
May 05, 2020 331.94 339.98 328.94 336.32 1,139,897 +9.60(+2.94%)
May 04, 2020 329.16 330.90 325.33 326.72 1,189,020 -3.09(-0.94%)
May 01, 2020 330.38 334.44 326.55 329.81 1,603,200 -4.87(-1.46%)
Apr 30, 2020 331.77 337.80 331.40 334.68 2,215,030 -0.94(-0.28%)
Apr 29, 2020 333.47 337.38 328.68 335.62 1,936,647 +3.16(+0.95%)
Apr 28, 2020 342.71 346.89 328.10 332.46 2,361,391 -10.25(-2.99%)
Apr 27, 2020 330.49 343.44 330.07 342.71 1,878,585 +14.01(+4.26%)
Apr 24, 2020 322.61 329.95 320.24 328.70 1,987,900 +8.19(+2.56%)
Apr 23, 2020 335.40 337.31 319.87 320.51 2,667,945 -15.08(-4.49%)
Apr 22, 2020 323.55 337.54 321.42 335.59 2,322,098 +15.97(+5.00%)
Apr 21, 2020 324.81 324.81 316.36 319.62 2,183,726 -7.54(-2.30%)
Apr 20, 2020 329.32 331.75 325.55 327.16 1,717,927 -4.42(-1.33%)
Apr 17, 2020 334.22 334.32 327.11 331.58 2,057,200 +2.74(+0.83%)
Apr 16, 2020 328.50 330.74 324.19 328.84 1,830,191 +3.01(+0.92%)
Apr 15, 2020 321.00 327.15 320.72 325.83 1,652,321 -0.54(-0.17%)
Apr 14, 2020 321.55 327.41 319.83 326.37 1,513,143 +11.05(+3.50%)
Apr 13, 2020 314.38 316.88 309.18 315.32 1,547,943 -2.06(-0.65%)
Apr 09, 2020 307.55 318.20 305.05 317.38 2,445,400 +10.23(+3.33%)
Apr 08, 2020 297.65 309.08 290.52 307.15 1,997,885 +10.57(+3.56%)
Apr 07, 2020 312.14 317.54 296.07 296.58 2,126,606 -7.42(-2.44%)
Apr 06, 2020 294.61 306.73 292.16 304.00 2,437,807 +21.79(+7.72%)
Apr 03, 2020 282.95 287.50 278.79 282.21 1,320,300 -5.34(-1.86%)
Apr 02, 2020 272.04 287.99 272.03 287.55 1,666,616 +12.35(+4.49%)
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