MENU

Thermo Fisher Scientific (NY: TMO )

557.21 -5.79 (-1.03%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 343.26 347.89 338.75 347.34 1,557,058 +6.42(+1.88%)
May 28, 2020 339.13 344.05 337.88 340.92 1,297,302 +5.36(+1.60%)
May 27, 2020 334.73 335.66 322.63 335.56 1,753,745 +4.75(+1.44%)
May 26, 2020 344.41 345.38 330.25 330.81 1,656,524 -7.65(-2.26%)
May 22, 2020 335.63 339.00 333.74 338.45 1,104,055 +4.49(+1.34%)
May 21, 2020 338.46 340.16 332.98 333.97 1,182,170 -5.37(-1.58%)
May 20, 2020 343.21 344.03 339.00 339.34 1,359,501 -1.62(-0.48%)
May 19, 2020 344.17 345.41 339.60 340.96 1,207,612 -4.17(-1.21%)
May 18, 2020 346.15 349.99 344.89 345.13 1,403,470 +4.03(+1.18%)
May 15, 2020 335.71 341.38 333.59 341.10 1,623,007 +5.60(+1.67%)
May 14, 2020 328.83 336.01 326.64 335.50 1,153,806 +3.18(+0.96%)
May 13, 2020 333.40 338.40 329.06 332.32 1,800,906 +2.36(+0.71%)
May 12, 2020 338.57 339.80 329.96 329.96 1,518,084 -8.62(-2.55%)
May 11, 2020 329.58 339.54 329.35 338.58 1,320,900 +7.34(+2.22%)
May 08, 2020 342.04 342.04 328.61 331.24 1,624,616 -6.04(-1.79%)
May 07, 2020 337.50 340.50 333.48 337.28 1,804,697 +3.91(+1.17%)
May 06, 2020 335.74 337.19 333.31 333.37 1,222,041 -1.16(-0.35%)
May 05, 2020 330.18 338.18 327.19 334.54 1,145,974 +9.55(+2.94%)
May 04, 2020 327.41 329.14 323.61 324.99 1,195,359 -3.07(-0.94%)
May 01, 2020 328.63 332.66 324.82 328.06 1,611,748 -4.84(-1.46%)
Apr 30, 2020 330.01 336.01 329.64 332.90 2,226,840 -0.94(-0.28%)
Apr 29, 2020 331.70 335.59 326.93 333.84 1,946,972 +3.14(+0.95%)
Apr 28, 2020 340.89 345.05 326.36 330.70 2,373,981 -10.19(-2.99%)
Apr 27, 2020 328.74 341.62 328.32 340.89 1,888,601 +13.94(+4.26%)
Apr 24, 2020 320.90 328.20 318.54 326.96 1,998,499 +8.15(+2.56%)
Apr 23, 2020 333.62 335.52 318.17 318.81 2,682,170 -15.00(-4.49%)
Apr 22, 2020 321.83 335.75 319.71 333.81 2,334,479 +15.88(+5.00%)
Apr 21, 2020 323.09 323.09 314.68 317.93 2,195,369 -7.50(-2.30%)
Apr 20, 2020 327.57 329.99 323.82 325.43 1,727,086 -4.40(-1.33%)
Apr 17, 2020 332.45 332.55 325.38 329.82 2,068,168 +2.73(+0.83%)
Apr 16, 2020 326.76 328.99 322.47 327.10 1,839,949 +2.99(+0.92%)
Apr 15, 2020 319.30 325.42 319.02 324.10 1,661,130 -0.54(-0.17%)
Apr 14, 2020 319.85 325.67 318.13 324.64 1,521,210 +10.99(+3.50%)
Apr 13, 2020 312.71 315.20 307.54 313.65 1,556,196 -2.05(-0.65%)
Apr 09, 2020 305.92 316.51 303.43 315.70 2,458,438 +10.18(+3.33%)
Apr 08, 2020 296.07 307.44 288.98 305.52 2,008,537 +10.51(+3.56%)
Apr 07, 2020 310.49 315.86 294.50 295.01 2,137,944 -7.38(-2.44%)
Apr 06, 2020 293.05 305.10 290.61 302.39 2,450,805 +21.67(+7.72%)
Apr 03, 2020 281.45 285.98 277.31 280.71 1,327,339 -5.31(-1.86%)
Apr 02, 2020 270.60 286.46 270.59 286.02 1,675,502 +12.28(+4.49%)
Apr 01, 2020 275.04 281.49 268.97 273.74 1,937,720 -8.36(-2.96%)
Mar 31, 2020 282.31 284.81 278.82 282.10 3,292,546 -1.35(-0.48%)
Mar 30, 2020 276.81 284.66 274.97 283.45 2,000,662 +10.56(+3.87%)
Mar 27, 2020 272.18 281.67 270.66 272.88 2,326,941 -8.76(-3.11%)
Mar 26, 2020 273.30 283.60 268.87 281.65 2,871,327 +11.41(+4.22%)
Mar 25, 2020 276.54 284.23 268.70 270.24 3,092,196 -10.30(-3.67%)
Mar 24, 2020 262.15 282.49 259.91 280.53 2,706,040 +26.59(+10.47%)
Mar 23, 2020 270.80 273.54 248.88 253.95 3,495,614 -22.95(-8.29%)
Mar 20, 2020 275.99 283.94 266.73 276.89 3,735,310 -2.46(-0.88%)
Mar 19, 2020 296.44 298.39 276.26 279.35 3,530,027 -22.02(-7.31%)
Mar 18, 2020 282.85 301.39 278.77 301.37 4,594,954 +6.63(+2.25%)
Mar 17, 2020 296.40 312.49 285.06 294.74 5,280,957 -3.66(-1.23%)
Mar 16, 2020 270.09 298.40 263.83 298.40 3,785,613 -0.13(-0.04%)
Mar 13, 2020 296.07 299.55 270.77 298.53 4,558,576 +15.94(+5.64%)
Mar 12, 2020 272.60 293.98 266.92 282.59 4,546,816 -5.03(-1.75%)
Mar 11, 2020 297.59 298.41 283.53 287.62 2,582,161 -18.21(-5.95%)
Mar 10, 2020 303.90 306.10 291.30 305.83 2,724,097 +12.28(+4.18%)
Mar 09, 2020 292.10 296.61 286.28 293.56 2,535,500 -15.72(-5.08%)
Mar 06, 2020 303.21 310.82 300.89 309.28 1,934,548 -1.71(-0.55%)
Mar 05, 2020 316.74 321.72 308.22 310.99 2,205,830 -13.67(-4.21%)
Mar 04, 2020 316.61 325.90 312.92 324.66 3,062,070 +16.18(+5.25%)
Mar 03, 2020 313.71 323.02 305.58 308.48 3,919,710 +5.37(+1.77%)
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