MENU

Thermo Fisher Scientific (NY: TMO )

548.82 -6.39 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 239.10 239.10 239.10 0 -0.09(-0.04%)
Aug 30, 2018 239.99 240.88 238.48 239.19 660,538 -0.54(-0.23%)
Aug 29, 2018 238.00 240.74 237.70 239.73 781,747 +1.77(+0.74%)
Aug 28, 2018 239.21 239.85 237.68 237.96 886,116 +0.04(+0.02%)
Aug 27, 2018 235.60 238.15 235.56 237.92 1,059,432 +3.21(+1.37%)
Aug 24, 2018 234.67 235.42 233.92 234.71 934,300 +0.52(+0.22%)
Aug 23, 2018 234.27 234.90 233.51 234.19 1,054,623 +0.10(+0.04%)
Aug 22, 2018 231.26 234.48 230.51 234.09 1,136,473 +2.66(+1.15%)
Aug 21, 2018 230.50 232.04 230.03 231.43 1,121,035 +1.29(+0.56%)
Aug 20, 2018 230.16 230.94 229.90 230.14 819,962 +0.14(+0.06%)
Aug 17, 2018 231.55 232.80 229.89 230.00 1,050,900 -0.79(-0.34%)
Aug 16, 2018 230.29 231.80 229.31 230.79 817,181 +1.79(+0.78%)
Aug 15, 2018 229.76 230.64 227.77 229.00 975,596 -2.61(-1.13%)
Aug 14, 2018 230.80 231.98 230.49 231.61 686,145 +0.91(+0.39%)
Aug 13, 2018 231.46 232.61 230.46 230.70 1,158,361 -0.72(-0.31%)
Aug 10, 2018 231.25 232.98 230.61 231.42 1,151,300 -1.82(-0.78%)
Aug 09, 2018 234.91 234.91 233.10 233.24 856,806 -1.34(-0.57%)
Aug 08, 2018 235.15 236.29 233.73 234.58 792,575 -0.92(-0.39%)
Aug 07, 2018 235.17 236.02 234.36 235.50 902,960 +0.41(+0.17%)
Aug 06, 2018 233.53 235.20 232.13 235.09 1,412,393 +1.77(+0.76%)
Aug 03, 2018 232.95 234.63 231.85 233.32 1,216,100 +0.15(+0.06%)
Aug 02, 2018 232.95 233.58 231.56 233.17 1,562,351 -0.74(-0.32%)
Aug 01, 2018 234.16 234.97 233.06 233.91 1,736,844 -0.62(-0.26%)
Jul 31, 2018 231.78 235.54 231.78 234.53 2,428,933 +3.81(+1.65%)
Jul 30, 2018 230.92 232.00 229.64 230.72 1,598,569 -0.38(-0.16%)
Jul 27, 2018 233.50 233.76 228.84 231.10 2,735,000 -2.90(-1.24%)
Jul 26, 2018 234.43 230.02 234.00 2,445,483 +4.72(+2.06%)
Jul 25, 2018 226.00 229.85 223.00 229.28 2,307,185 +7.88(+3.56%)
Jul 24, 2018 219.37 223.08 218.52 221.40 2,333,047 +2.92(+1.34%)
Jul 23, 2018 216.78 219.55 216.00 218.48 2,510,008 +1.63(+0.75%)
Jul 20, 2018 214.95 217.34 213.72 216.85 2,455,615 +0.77(+0.36%)
Jul 19, 2018 212.19 216.69 212.19 216.08 2,246,824 +4.65(+2.20%)
Jul 18, 2018 210.99 211.72 210.31 211.43 827,558 +0.39(+0.18%)
Jul 17, 2018 208.45 211.55 207.97 211.04 914,274 +2.24(+1.07%)
Jul 16, 2018 210.87 210.87 208.58 208.80 1,135,904 -2.40(-1.14%)
Jul 13, 2018 212.60 210.74 211.20 863,807 -0.87(-0.41%)
Jul 12, 2018 212.18 209.90 212.07 883,507 +2.40(+1.14%)
Jul 11, 2018 209.50 209.67 1,236,036 -4.49(-2.10%)
Jul 10, 2018 211.20 214.72 210.37 214.16 1,452,284 +2.33(+1.10%)
Jul 09, 2018 208.99 212.00 207.55 211.83 1,237,223 +4.63(+2.23%)
Jul 06, 2018 207.71 207.97 206.17 207.20 868,964 -0.15(-0.07%)
Jul 05, 2018 207.37 208.06 205.79 207.35 1,184,031 +1.47(+0.71%)
Jul 03, 2018 205.88 205.88 205.88 0 +0.31(+0.15%)
Jul 02, 2018 205.74 206.31 203.90 205.57 942,480 -1.57(-0.76%)
Jun 29, 2018 206.24 208.53 205.26 207.14 1,591,008 +1.53(+0.74%)
Jun 28, 2018 203.15 206.27 202.83 205.61 1,116,307 +2.23(+1.10%)
Jun 27, 2018 205.89 207.45 203.36 203.38 1,177,725 -1.78(-0.87%)
Jun 26, 2018 205.00 206.46 204.48 205.16 951,865 +0.23(+0.11%)
Jun 25, 2018 207.71 208.15 203.45 204.93 1,534,598 -3.82(-1.83%)
Jun 22, 2018 208.17 210.08 207.11 208.75 2,837,208 +2.21(+1.07%)
Jun 21, 2018 209.00 209.23 205.80 206.54 1,212,742 -2.26(-1.08%)
Jun 20, 2018 210.50 208.33 208.80 927,951 -1.13(-0.54%)
Jun 19, 2018 210.86 211.65 208.21 209.93 1,381,403 -2.89(-1.36%)
Jun 18, 2018 213.72 213.72 211.58 212.82 1,363,007 -2.98(-1.38%)
Jun 15, 2018 216.55 213.86 215.80 2,189,977 -0.75(-0.35%)
Jun 14, 2018 216.78 217.00 215.18 216.55 1,001,603 +0.20(+0.09%)
Jun 13, 2018 218.53 218.69 216.22 216.35 1,213,995 -1.60(-0.73%)
Jun 12, 2018 217.46 218.46 216.78 217.95 1,247,316 +0.61(+0.28%)
Jun 11, 2018 217.63 218.30 216.46 217.34 1,154,752 +0.32(+0.15%)
Jun 08, 2018 216.75 217.81 216.04 217.02 1,087,350 +0.56(+0.26%)
Jun 07, 2018 218.27 218.96 215.58 216.46 1,052,510 -1.81(-0.83%)
Jun 06, 2018 218.29 218.27 1,204,538 +3.50(+1.63%)
Jun 05, 2018 213.83 215.98 213.74 214.77 1,096,538 +0.60(+0.28%)
Jun 04, 2018 212.00 214.79 212.00 214.17 841,016 +2.34(+1.10%)
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