Thermo Fisher Scientific (NY: TMO )

482.47 USD -3.61 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 192.06 195.50 191.80 193.83 1,542,960 +1.81(+0.94%)
Oct 30, 2017 191.71 192.87 190.31 192.02 1,741,826 -0.40(-0.21%)
Oct 27, 2017 200.00 201.06 191.24 192.42 3,777,128 -7.95(-3.97%)
Oct 26, 2017 199.72 201.20 197.67 200.37 2,942,476 +0.70(+0.35%)
Oct 25, 2017 198.38 200.99 196.99 199.67 2,120,025 +5.29(+2.72%)
Oct 24, 2017 194.58 195.35 193.22 194.38 2,176,402 +0.01(+0.01%)
Oct 23, 2017 194.68 195.92 194.05 194.37 1,313,370 +0.51(+0.26%)
Oct 20, 2017 193.17 194.43 192.84 193.86 1,258,515 +1.42(+0.74%)
Oct 19, 2017 189.64 192.45 189.26 192.44 1,691,707 +3.22(+1.70%)
Oct 18, 2017 189.00 189.55 187.70 189.22 1,372,468 +0.45(+0.24%)
Oct 17, 2017 190.51 190.81 186.64 188.77 1,893,934 -2.51(-1.31%)
Oct 16, 2017 192.79 193.39 190.76 191.28 1,244,762 -1.14(-0.59%)
Oct 13, 2017 193.68 194.12 191.91 192.42 852,219 -0.97(-0.50%)
Oct 12, 2017 193.50 193.67 192.90 193.39 876,528 -0.07(-0.04%)
Oct 11, 2017 192.60 193.52 192.36 193.46 762,879 +0.82(+0.43%)
Oct 10, 2017 193.67 193.85 191.51 192.64 894,898 -0.62(-0.32%)
Oct 09, 2017 193.40 193.98 192.37 193.26 594,104 +0.05(+0.03%)
Oct 06, 2017 193.38 194.12 191.94 193.21 974,896 -0.22(-0.11%)
Oct 05, 2017 193.36 193.47 191.93 193.43 1,021,805 -0.08(-0.04%)
Oct 04, 2017 190.71 193.51 190.71 193.51 1,114,355 +3.18(+1.67%)
Oct 03, 2017 191.54 192.30 189.54 190.33 1,023,472 -1.21(-0.63%)
Oct 02, 2017 189.81 191.54 189.23 191.54 1,414,274 +2.34(+1.24%)
Sep 29, 2017 186.71 189.57 186.35 189.20 1,703,247 +2.75(+1.47%)
Sep 28, 2017 187.79 188.44 186.05 186.45 1,002,198 -2.02(-1.07%)
Sep 27, 2017 189.11 187.25 188.47 1,410,216 +0.80(+0.43%)
Sep 26, 2017 189.31 189.85 187.57 187.67 1,384,634 +0.35(+0.19%)
Sep 25, 2017 188.72 189.11 185.98 187.32 1,916,083 -0.98(-0.52%)
Sep 22, 2017 188.13 189.11 187.31 188.30 912,198 +0.39(+0.21%)
Sep 21, 2017 187.90 189.27 187.70 187.91 921,626 -0.69(-0.37%)
Sep 20, 2017 189.53 190.17 187.42 188.60 1,194,406 -1.02(-0.54%)
Sep 19, 2017 192.04 192.28 189.30 189.62 1,215,530 -2.24(-1.17%)
Sep 18, 2017 191.15 191.98 190.78 191.86 1,750,764 +1.23(+0.65%)
Sep 15, 2017 190.76 192.83 190.58 190.63 3,274,947 -1.06(-0.55%)
Sep 14, 2017 191.82 191.82 189.64 191.69 1,287,289 +0.22(+0.11%)
Sep 13, 2017 193.65 193.88 191.10 191.47 1,301,879 -2.57(-1.32%)
Sep 12, 2017 194.02 194.30 192.60 194.04 1,001,278 +0.47(+0.24%)
Sep 11, 2017 192.22 193.67 192.07 193.57 1,521,017 +1.94(+1.01%)
Sep 08, 2017 190.59 192.28 189.78 191.63 1,546,420 +1.04(+0.55%)
Sep 07, 2017 190.00 190.95 188.85 190.59 1,619,097 +1.18(+0.62%)
Sep 06, 2017 187.39 189.49 187.03 189.41 1,516,643 +3.39(+1.82%)
Sep 05, 2017 185.87 186.49 184.88 186.02 1,190,285 +0.02(+0.01%)
Sep 01, 2017 188.22 188.76 185.50 186.00 1,404,832 -1.14(-0.61%)
Aug 31, 2017 183.49 187.54 182.96 187.14 2,035,465 +4.19(+2.29%)
Aug 30, 2017 180.97 183.32 180.43 182.95 1,445,273 +2.43(+1.35%)
Aug 29, 2017 177.69 180.68 177.29 180.52 1,549,544 +2.09(+1.17%)
Aug 28, 2017 177.80 178.74 177.23 178.43 1,462,175 +1.21(+0.68%)
Aug 25, 2017 176.54 178.60 176.46 177.22 1,537,681 +1.26(+0.72%)
Aug 24, 2017 175.82 176.64 175.54 175.96 1,176,969 +0.15(+0.09%)
Aug 23, 2017 176.31 177.28 175.16 175.81 2,168,746 -0.98(-0.55%)
Aug 22, 2017 174.55 176.86 174.16 176.79 1,271,562 +2.78(+1.60%)
Aug 21, 2017 172.79 174.14 172.51 174.01 1,184,874 +1.44(+0.83%)
Aug 18, 2017 172.56 174.36 172.15 172.57 1,182,702 -0.32(-0.19%)
Aug 17, 2017 175.20 175.72 172.87 172.89 1,159,842 -2.55(-1.45%)
Aug 16, 2017 173.95 176.00 173.84 175.44 1,268,524 +1.88(+1.08%)
Aug 15, 2017 174.75 175.26 173.36 173.56 992,549 -0.47(-0.27%)
Aug 14, 2017 174.95 175.25 173.72 174.03 1,182,391 +0.80(+0.46%)
Aug 11, 2017 171.64 174.10 170.07 173.23 2,202,642 +1.49(+0.87%)
Aug 10, 2017 171.93 173.39 171.31 171.74 2,266,656 -1.52(-0.88%)
Aug 09, 2017 170.26 174.01 170.26 173.26 4,284,555 -0.73(-0.42%)
Aug 08, 2017 176.51 176.85 173.93 173.99 1,648,460 -3.36(-1.89%)
Aug 07, 2017 176.35 177.43 175.68 177.35 792,038 +1.02(+0.58%)
Aug 04, 2017 176.84 175.15 176.33 752,054 +0.59(+0.34%)
Aug 03, 2017 176.00 176.22 174.88 175.74 933,121 -0.70(-0.40%)
Aug 02, 2017 175.87 176.59 175.51 176.44 1,370,096 +0.97(+0.55%)
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.