MENU

Thermo Fisher Scientific (NY: TMO )

550.72 -6.50 (-1.17%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 407.12 412.44 405.68 412.02 1,223,593 +3.37(+0.83%)
Jul 30, 2020 403.42 410.78 402.56 408.65 1,148,189 +1.29(+0.32%)
Jul 29, 2020 408.59 412.07 406.30 407.36 1,104,443 +1.89(+0.47%)
Jul 28, 2020 409.70 412.99 404.73 405.46 1,112,201 -6.05(-1.47%)
Jul 27, 2020 402.52 414.58 402.47 411.52 1,318,935 +7.03(+1.74%)
Jul 24, 2020 401.49 405.39 397.30 404.49 1,329,787 -4.08(-1.00%)
Jul 23, 2020 416.19 417.99 407.21 408.57 1,529,512 -0.28(-0.07%)
Jul 22, 2020 407.93 419.03 404.61 408.85 2,294,771 +7.63(+1.90%)
Jul 21, 2020 403.54 407.78 400.21 401.21 1,493,949 +0.12(+0.03%)
Jul 20, 2020 396.05 403.32 395.34 401.10 1,518,282 +7.54(+1.91%)
Jul 17, 2020 391.99 396.65 388.90 393.56 1,212,240 +2.97(+0.76%)
Jul 16, 2020 391.10 391.68 386.12 390.59 1,007,335 -0.28(-0.07%)
Jul 15, 2020 390.87 392.41 386.05 390.87 1,142,494 +5.22(+1.35%)
Jul 14, 2020 377.17 386.53 373.39 385.66 873,238 +8.49(+2.25%)
Jul 13, 2020 382.87 388.58 376.71 377.17 1,057,766 -3.62(-0.95%)
Jul 10, 2020 386.96 389.76 379.96 380.79 988,097 -5.08(-1.32%)
Jul 09, 2020 383.78 389.56 381.76 385.87 924,452 +1.03(+0.27%)
Jul 08, 2020 382.75 393.16 380.75 384.83 1,463,596 +6.35(+1.68%)
Jul 07, 2020 379.36 383.94 377.91 378.48 1,374,732 -2.01(-0.53%)
Jul 06, 2020 368.54 384.77 368.29 380.49 1,867,896 +16.30(+4.48%)
Jul 02, 2020 360.37 368.10 360.32 364.19 1,132,971 +6.09(+1.70%)
Jul 01, 2020 362.07 362.07 355.33 358.10 1,607,684 -2.56(-0.71%)
Jun 30, 2020 348.83 362.28 347.96 360.65 1,718,275 +11.49(+3.29%)
Jun 29, 2020 351.80 351.80 347.42 349.17 961,761 -0.15(-0.04%)
Jun 26, 2020 350.86 354.05 346.64 349.32 1,664,142 -0.81(-0.23%)
Jun 25, 2020 346.16 350.54 341.59 350.12 1,300,975 +3.78(+1.09%)
Jun 24, 2020 353.83 354.06 344.64 346.34 1,901,568 -8.82(-2.48%)
Jun 23, 2020 353.35 356.33 351.39 355.16 1,688,466 +4.64(+1.32%)
Jun 22, 2020 350.92 351.92 346.97 350.52 1,143,433 -0.57(-0.16%)
Jun 19, 2020 352.83 353.35 346.54 351.09 2,337,375 +5.27(+1.52%)
Jun 18, 2020 347.13 350.45 345.39 345.82 1,135,138 -2.40(-0.69%)
Jun 17, 2020 348.37 351.33 345.63 348.22 1,308,643 +2.62(+0.76%)
Jun 16, 2020 345.27 346.99 339.87 345.60 1,556,368 +6.37(+1.88%)
Jun 15, 2020 332.30 341.21 332.30 339.23 1,639,698 +1.06(+0.31%)
Jun 12, 2020 340.93 343.73 329.03 338.18 1,530,119 +3.52(+1.05%)
Jun 11, 2020 350.09 350.70 333.89 334.66 1,656,498 -16.27(-4.64%)
Jun 10, 2020 347.53 352.73 346.00 350.93 1,146,708 +5.12(+1.48%)
Jun 09, 2020 348.22 350.33 344.98 345.81 1,681,180 -2.22(-0.64%)
Jun 08, 2020 348.51 351.92 346.22 348.02 1,321,850 -4.30(-1.22%)
Jun 05, 2020 346.30 354.53 343.74 352.32 1,721,128 +6.02(+1.74%)
Jun 04, 2020 342.10 347.94 342.10 346.30 1,772,878 +0.95(+0.28%)
Jun 03, 2020 349.56 350.72 343.56 345.35 1,216,131 -2.88(-0.83%)
Jun 02, 2020 347.47 348.94 344.84 348.23 1,172,681 +0.76(+0.22%)
Jun 01, 2020 346.15 349.27 345.75 347.48 850,211 +0.14(+0.04%)
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%)
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