Thermo Fisher Scientific (NY: TMO )

536.99 USD +3.31 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 287.40 293.49 286.79 291.27 1,586,932 +3.87(+1.35%)
Sep 27, 2019 288.35 290.17 285.21 287.40 1,143,900 +0.55(+0.19%)
Sep 26, 2019 283.86 288.11 281.64 286.85 1,697,428 +4.52(+1.60%)
Sep 25, 2019 286.14 287.34 281.05 282.33 1,955,770 -2.83(-0.99%)
Sep 24, 2019 292.50 293.68 284.38 285.16 1,583,057 -5.29(-1.82%)
Sep 23, 2019 292.55 295.61 290.13 290.45 1,131,196 -5.88(-1.98%)
Sep 20, 2019 297.29 299.08 295.56 296.33 1,788,200 +1.08(+0.37%)
Sep 19, 2019 293.96 296.76 293.90 295.25 1,010,803 +0.29(+0.10%)
Sep 18, 2019 292.70 295.13 291.02 294.96 1,224,228 +2.25(+0.77%)
Sep 17, 2019 294.76 295.92 291.39 292.71 1,517,896 -2.62(-0.89%)
Sep 16, 2019 295.41 296.94 293.67 295.33 1,062,927 -2.32(-0.78%)
Sep 13, 2019 294.09 298.04 293.76 297.65 1,082,900 +2.68(+0.91%)
Sep 12, 2019 296.00 297.74 294.40 294.97 1,108,241 +0.03(+0.01%)
Sep 11, 2019 289.52 295.09 286.25 294.94 1,293,693 +5.44(+1.88%)
Sep 10, 2019 290.01 291.14 285.03 289.50 2,428,410 -2.52(-0.86%)
Sep 09, 2019 296.21 296.68 291.08 292.02 1,568,393 -3.03(-1.03%)
Sep 06, 2019 295.85 296.92 293.51 295.05 2,337,300 +1.03(+0.35%)
Sep 05, 2019 288.40 294.71 286.47 294.02 1,470,453 +8.12(+2.84%)
Sep 04, 2019 285.07 289.25 283.48 285.90 1,288,301 +2.37(+0.84%)
Sep 03, 2019 284.43 286.25 281.25 283.53 1,590,044 -3.53(-1.23%)
Aug 30, 2019 288.62 290.18 284.62 287.06 2,165,900 +1.29(+0.45%)
Aug 29, 2019 279.19 286.73 278.82 285.77 1,858,471 +9.71(+3.52%)
Aug 28, 2019 272.02 278.03 271.00 276.06 1,316,611 +3.13(+1.15%)
Aug 27, 2019 272.89 274.07 271.58 272.93 1,002,606 +2.01(+0.74%)
Aug 26, 2019 270.52 272.36 268.89 270.92 1,051,971 +1.56(+0.58%)
Aug 23, 2019 278.10 280.22 267.46 269.36 1,758,400 -8.81(-3.17%)
Aug 22, 2019 279.43 280.91 276.17 278.17 845,676 -0.10(-0.04%)
Aug 21, 2019 278.27 279.71 277.00 278.27 749,552 +2.08(+0.75%)
Aug 20, 2019 278.00 279.41 276.00 276.19 1,031,004 -3.33(-1.19%)
Aug 19, 2019 278.60 280.20 276.02 279.52 1,089,076 +3.37(+1.22%)
Aug 16, 2019 276.59 277.35 274.25 276.15 1,035,000 +2.84(+1.04%)
Aug 15, 2019 274.66 275.99 270.76 273.31 1,603,744 +3.83(+1.42%)
Aug 14, 2019 272.64 275.30 269.37 269.48 1,856,237 -5.69(-2.07%)
Aug 13, 2019 272.07 278.06 270.27 275.17 1,909,453 +3.17(+1.17%)
Aug 12, 2019 274.73 276.29 270.98 272.00 1,141,501 -4.37(-1.58%)
Aug 09, 2019 278.78 280.96 275.65 276.37 921,900 -4.13(-1.47%)
Aug 08, 2019 277.44 281.00 277.05 280.50 1,348,203 +5.71(+2.08%)
Aug 07, 2019 272.36 276.36 269.16 274.79 1,664,329 -1.17(-0.42%)
Aug 06, 2019 271.40 277.32 270.01 275.96 2,287,526 +7.50(+2.79%)
Aug 05, 2019 268.63 271.75 266.49 268.46 2,569,335 -6.36(-2.31%)
Aug 02, 2019 277.83 277.83 271.00 274.82 2,096,200 -2.99(-1.08%)
Aug 01, 2019 279.45 284.24 275.77 277.81 1,552,028 +0.13(+0.05%)
Jul 31, 2019 284.00 284.48 275.58 277.68 1,903,703 -6.23(-2.19%)
Jul 30, 2019 285.95 286.54 283.43 283.91 1,346,776 -5.01(-1.73%)
Jul 29, 2019 288.50 289.19 285.75 288.92 1,060,014 +1.71(+0.60%)
Jul 26, 2019 292.15 292.15 286.50 287.21 1,274,000 -3.38(-1.16%)
Jul 25, 2019 289.30 291.84 288.13 290.59 1,214,322 +2.23(+0.77%)
Jul 24, 2019 289.01 289.04 278.52 288.36 2,538,261 -5.26(-1.79%)
Jul 23, 2019 292.41 294.39 290.99 293.62 1,025,129 +1.89(+0.65%)
Jul 22, 2019 291.00 294.53 289.99 291.73 1,106,050 +1.91(+0.66%)
Jul 19, 2019 295.53 295.60 289.68 289.82 1,593,100 -3.91(-1.33%)
Jul 18, 2019 287.01 293.90 287.01 293.73 1,542,970 +6.73(+2.34%)
Jul 17, 2019 286.58 288.39 284.54 287.00 1,671,487 +0.79(+0.28%)
Jul 16, 2019 285.56 287.99 285.05 286.21 1,959,752 -2.62(-0.91%)
Jul 15, 2019 290.81 291.55 288.24 288.83 1,628,952 -2.11(-0.73%)
Jul 12, 2019 290.95 291.49 288.30 290.94 1,640,500 -4.61(-1.56%)
Jul 11, 2019 298.14 298.88 294.51 295.55 805,010 -0.97(-0.33%)
Jul 10, 2019 298.54 299.17 296.18 296.52 843,182 -0.38(-0.13%)
Jul 09, 2019 296.23 297.59 295.77 296.90 886,503 -0.91(-0.31%)
Jul 08, 2019 299.30 299.57 294.86 297.81 1,223,218 -2.84(-0.94%)
Jul 05, 2019 302.50 303.80 298.70 300.65 1,046,800 -4.78(-1.57%)
Jul 03, 2019 302.76 305.45 301.51 305.43 882,900 +4.32(+1.43%)
Jul 02, 2019 299.18 301.19 295.52 301.11 946,401 +1.70(+0.57%)
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.