MENU

Thermo Fisher Scientific (NY: TMO )

560.23 -7.72 (-1.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 246.17 248.09 245.41 247.21 2,222,455 +0.97(+0.39%)
Nov 29, 2018 244.58 248.40 243.54 246.24 1,390,381 +1.16(+0.47%)
Nov 28, 2018 240.31 245.47 238.71 245.08 1,893,696 +5.36(+2.24%)
Nov 27, 2018 236.57 240.03 234.94 239.72 1,135,089 +1.78(+0.75%)
Nov 26, 2018 234.94 239.09 233.60 237.94 2,100,644 +5.13(+2.20%)
Nov 23, 2018 228.14 233.51 228.14 232.81 779,514 +1.97(+0.85%)
Nov 21, 2018 230.83 230.83 230.83 0 -0.38(-0.16%)
Nov 20, 2018 229.36 233.15 228.99 231.21 1,477,377 +0.52(+0.22%)
Nov 19, 2018 238.60 239.29 229.41 230.69 1,737,682 -8.10(-3.39%)
Nov 16, 2018 235.76 240.96 235.46 238.80 1,635,446 +3.34(+1.42%)
Nov 15, 2018 231.65 235.76 226.70 235.46 1,411,066 +2.59(+1.11%)
Nov 14, 2018 235.42 236.85 232.19 232.87 1,323,063 +0.06(+0.03%)
Nov 13, 2018 234.52 236.55 231.80 232.81 1,312,428 -1.31(-0.56%)
Nov 12, 2018 240.22 241.02 233.88 234.12 1,671,145 -7.04(-2.92%)
Nov 09, 2018 242.45 242.70 238.74 241.17 1,371,166 -2.10(-0.86%)
Nov 08, 2018 241.92 244.30 241.71 243.27 1,051,496 +0.04(+0.02%)
Nov 07, 2018 237.75 243.58 237.75 243.23 1,781,441 +7.23(+3.06%)
Nov 06, 2018 233.93 236.61 233.17 236.00 1,255,842 +1.69(+0.72%)
Nov 05, 2018 233.11 235.42 231.51 234.30 1,129,139 +2.29(+0.99%)
Nov 02, 2018 233.71 235.76 230.97 232.01 1,798,173 +0.54(+0.24%)
Nov 01, 2018 232.32 233.99 229.93 231.47 1,811,100 +0.01(+0.00%)
Oct 31, 2018 232.46 233.82 229.96 231.46 2,002,037 +0.97(+0.42%)
Oct 30, 2018 226.12 230.98 226.08 230.49 1,866,274 +4.28(+1.89%)
Oct 29, 2018 231.62 232.79 222.57 226.21 2,185,598 -1.64(-0.72%)
Oct 26, 2018 224.38 229.15 223.37 227.84 2,116,460 -0.19(-0.08%)
Oct 25, 2018 221.16 230.51 220.47 228.03 3,654,419 +9.54(+4.37%)
Oct 24, 2018 232.69 236.75 218.14 218.49 4,903,856 -2.74(-1.24%)
Oct 23, 2018 219.78 222.62 215.84 221.23 2,693,452 -2.42(-1.08%)
Oct 22, 2018 225.64 226.06 220.43 223.65 1,890,574 -1.37(-0.61%)
Oct 19, 2018 227.34 229.68 223.71 225.02 1,809,681 -2.54(-1.11%)
Oct 18, 2018 229.52 231.25 225.48 227.55 2,256,352 -4.89(-2.11%)
Oct 17, 2018 232.18 233.81 230.41 232.45 1,729,315 -0.50(-0.21%)
Oct 16, 2018 228.53 233.45 227.81 232.94 2,053,466 +6.98(+3.09%)
Oct 15, 2018 227.81 229.04 225.95 225.96 1,257,941 -3.28(-1.43%)
Oct 12, 2018 228.29 231.52 226.54 229.24 1,680,671 +5.27(+2.35%)
Oct 11, 2018 228.78 231.26 221.99 223.97 2,338,605 -4.53(-1.98%)
Oct 10, 2018 237.07 240.59 228.22 228.50 1,776,468 -9.22(-3.88%)
Oct 09, 2018 237.47 239.01 236.18 237.72 1,410,851 +0.31(+0.13%)
Oct 08, 2018 237.04 238.23 233.68 237.41 1,286,865 -1.02(-0.43%)
Oct 05, 2018 240.95 241.34 236.14 238.43 1,875,701 -2.66(-1.11%)
Oct 04, 2018 244.04 244.17 239.74 241.10 1,608,566 -3.93(-1.61%)
Oct 03, 2018 246.44 247.60 244.60 245.03 1,414,434 -0.40(-0.16%)
Oct 02, 2018 245.67 246.81 245.14 245.43 1,431,282 -0.75(-0.31%)
Oct 01, 2018 243.61 247.50 242.91 246.18 1,868,687 +4.39(+1.81%)
Sep 28, 2018 241.64 242.33 240.52 241.79 1,553,477 -0.24(-0.10%)
Sep 27, 2018 240.88 242.67 240.28 242.03 914,837 +1.46(+0.61%)
Sep 26, 2018 241.19 242.66 240.08 240.57 1,246,564 -0.24(-0.10%)
Sep 25, 2018 241.01 241.03 239.28 240.81 1,219,185 +0.93(+0.39%)
Sep 24, 2018 241.98 242.70 237.41 239.88 1,023,565 -1.33(-0.55%)
Sep 21, 2018 240.50 241.84 240.25 241.21 2,246,682 +0.98(+0.41%)
Sep 20, 2018 239.57 240.65 238.74 240.22 1,026,472 +1.43(+0.60%)
Sep 19, 2018 237.18 239.03 236.74 238.80 823,778 +1.94(+0.82%)
Sep 18, 2018 237.15 238.19 235.85 236.86 1,132,589 +0.63(+0.27%)
Sep 17, 2018 234.71 236.76 233.45 236.22 1,629,042 -3.49(-1.45%)
Sep 14, 2018 241.19 242.08 239.30 239.71 794,152 -1.83(-0.76%)
Sep 13, 2018 237.22 241.73 236.65 241.54 1,669,676 +4.90(+2.07%)
Sep 12, 2018 234.09 237.09 233.47 236.64 1,092,744 +2.59(+1.11%)
Sep 11, 2018 234.37 235.00 233.14 234.05 1,133,428 -0.75(-0.32%)
Sep 10, 2018 234.61 235.75 234.16 234.80 966,349 +1.22(+0.52%)
Sep 07, 2018 232.63 235.76 231.95 233.58 1,160,692 +0.23(+0.10%)
Sep 06, 2018 233.52 234.23 231.93 233.35 1,089,118 -0.63(-0.27%)
Sep 05, 2018 233.66 234.30 232.44 233.99 1,325,809 +0.32(+0.14%)
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