Thermo Fisher Scientific (NY: TMO )

636.11 USD +7.40 (+1.18%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 224.43 225.98 221.02 223.79 1,640,000 +1.34(+0.60%)
Dec 28, 2018 222.56 225.43 220.02 222.45 1,728,600 +1.36(+0.62%)
Dec 27, 2018 214.57 221.09 213.09 221.09 2,041,144 +3.12(+1.43%)
Dec 26, 2018 210.35 218.01 208.34 217.97 2,067,156 +9.50(+4.56%)
Dec 24, 2018 214.24 214.99 208.47 208.47 1,714,900 -7.32(-3.39%)
Dec 21, 2018 218.46 221.23 214.93 215.79 4,062,800 -3.87(-1.76%)
Dec 20, 2018 226.89 228.01 217.81 219.66 3,775,861 -8.70(-3.81%)
Dec 19, 2018 231.04 235.98 225.46 228.36 1,674,272 -1.94(-0.84%)
Dec 18, 2018 230.11 233.40 227.44 230.30 1,505,909 +1.43(+0.62%)
Dec 17, 2018 232.00 235.06 227.17 228.87 2,025,708 -5.32(-2.27%)
Dec 14, 2018 238.24 238.54 231.84 234.19 1,752,400 -7.33(-3.03%)
Dec 13, 2018 241.59 245.37 239.73 241.52 1,196,957 +0.25(+0.10%)
Dec 12, 2018 241.98 245.16 240.10 241.27 2,087,276 +3.77(+1.59%)
Dec 11, 2018 241.34 242.04 236.68 237.50 1,597,698 +0.42(+0.18%)
Dec 10, 2018 236.95 238.21 231.56 237.08 1,130,676 +1.22(+0.52%)
Dec 07, 2018 241.45 242.99 234.05 235.86 1,564,800 -6.18(-2.55%)
Dec 06, 2018 239.58 242.27 234.21 242.04 1,988,159 -1.85(-0.76%)
Dec 04, 2018 252.48 253.00 243.30 243.89 2,185,600 -8.09(-3.21%)
Dec 03, 2018 253.65 253.91 251.43 251.98 2,188,768 +2.43(+0.97%)
Nov 30, 2018 248.50 250.45 247.73 249.55 2,201,600 +0.98(+0.39%)
Nov 29, 2018 246.90 250.75 245.85 248.57 1,377,334 +1.17(+0.47%)
Nov 28, 2018 242.59 247.80 240.97 247.40 1,875,926 +5.41(+2.24%)
Nov 27, 2018 238.81 242.30 237.16 241.99 1,124,438 +1.80(+0.75%)
Nov 26, 2018 237.16 241.36 235.81 240.19 2,080,932 +5.18(+2.20%)
Nov 23, 2018 230.30 235.72 230.30 235.01 772,200 +1.99(+0.85%)
Nov 21, 2018 233.02 233.02 233.02 0 -0.38(-0.16%)
Nov 20, 2018 231.53 235.36 231.16 233.40 1,463,514 +0.52(+0.22%)
Nov 19, 2018 240.86 241.56 231.58 232.88 1,721,376 -8.18(-3.39%)
Nov 16, 2018 237.99 243.24 237.69 241.06 1,620,100 +3.37(+1.42%)
Nov 15, 2018 233.84 237.99 228.85 237.69 1,397,825 +2.61(+1.11%)
Nov 14, 2018 237.65 239.09 234.39 235.08 1,310,648 +0.06(+0.03%)
Nov 13, 2018 236.74 238.79 234.00 235.02 1,300,113 -1.32(-0.56%)
Nov 12, 2018 242.49 243.30 236.10 236.34 1,655,464 -7.11(-2.92%)
Nov 09, 2018 244.75 245.00 241.00 243.45 1,358,300 -2.12(-0.86%)
Nov 08, 2018 244.21 246.61 244.00 245.57 1,041,629 +0.04(+0.02%)
Nov 07, 2018 240.00 245.89 240.00 245.53 1,764,725 +7.30(+3.06%)
Nov 06, 2018 236.15 238.85 235.38 238.23 1,244,058 +1.71(+0.72%)
Nov 05, 2018 235.32 237.65 233.70 236.52 1,118,544 +2.31(+0.99%)
Nov 02, 2018 235.92 237.99 233.16 234.21 1,781,300 +0.55(+0.24%)
Nov 01, 2018 234.52 236.21 232.11 233.66 1,794,106 +0.01(+0.00%)
Oct 31, 2018 234.66 236.04 232.14 233.65 1,983,251 +0.98(+0.42%)
Oct 30, 2018 228.26 233.17 228.22 232.67 1,848,762 +4.32(+1.89%)
Oct 29, 2018 233.81 235.00 224.68 228.35 2,165,089 -1.65(-0.72%)
Oct 26, 2018 226.50 231.32 225.49 230.00 2,096,600 -0.19(-0.08%)
Oct 25, 2018 223.25 232.69 222.56 230.19 3,620,127 +9.63(+4.37%)
Oct 24, 2018 234.89 238.99 220.21 220.56 4,857,840 -2.77(-1.24%)
Oct 23, 2018 221.86 224.73 217.88 223.33 2,668,178 -2.44(-1.08%)
Oct 22, 2018 227.78 228.20 222.52 225.77 1,872,834 -1.38(-0.61%)
Oct 19, 2018 229.49 231.85 225.83 227.15 1,792,700 -2.56(-1.11%)
Oct 18, 2018 231.69 233.44 227.62 229.71 2,235,179 -4.94(-2.11%)
Oct 17, 2018 234.38 236.02 232.60 234.65 1,713,088 -0.50(-0.21%)
Oct 16, 2018 230.70 235.66 229.97 235.15 2,034,197 +7.05(+3.09%)
Oct 15, 2018 229.97 231.21 228.09 228.10 1,246,137 -3.31(-1.43%)
Oct 12, 2018 230.45 233.71 228.69 231.41 1,664,900 +5.32(+2.35%)
Oct 11, 2018 230.95 233.45 224.09 226.09 2,316,661 -4.57(-1.98%)
Oct 10, 2018 239.32 242.87 230.38 230.66 1,759,799 -9.31(-3.88%)
Oct 09, 2018 239.72 241.27 238.42 239.97 1,397,612 +0.31(+0.13%)
Oct 08, 2018 239.29 240.49 235.89 239.66 1,274,790 -1.03(-0.43%)
Oct 05, 2018 243.23 243.63 238.38 240.69 1,858,100 -2.69(-1.11%)
Oct 04, 2018 246.35 246.48 242.01 243.38 1,593,472 -3.97(-1.61%)
Oct 03, 2018 248.77 249.95 246.92 247.35 1,401,162 -0.40(-0.16%)
Oct 02, 2018 248.00 249.15 247.46 247.75 1,417,852 -0.76(-0.31%)
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.