MENU

Thermo Fisher Scientific (NY: TMO )

572.35 +32.24 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 248.50 250.44 247.73 249.55 2,201,600 +0.98(+0.39%)
Nov 29, 2018 246.90 250.75 245.85 248.57 1,377,334 +1.17(+0.47%)
Nov 28, 2018 242.59 247.80 240.97 247.40 1,875,926 +5.41(+2.24%)
Nov 27, 2018 238.81 242.30 237.16 241.99 1,124,438 +1.80(+0.75%)
Nov 26, 2018 237.16 241.36 235.81 240.19 2,080,932 +5.18(+2.20%)
Nov 23, 2018 230.30 235.72 230.30 235.01 772,200 +1.99(+0.85%)
Nov 21, 2018 233.02 233.02 233.02 0 -0.38(-0.16%)
Nov 20, 2018 231.53 235.36 231.16 233.40 1,463,514 +0.52(+0.22%)
Nov 19, 2018 240.86 241.56 231.58 232.88 1,721,376 -8.18(-3.39%)
Nov 16, 2018 237.99 243.24 237.69 241.06 1,620,100 +3.37(+1.42%)
Nov 15, 2018 233.84 237.99 228.85 237.69 1,397,825 +2.61(+1.11%)
Nov 14, 2018 237.65 239.09 234.39 235.08 1,310,648 +0.06(+0.03%)
Nov 13, 2018 236.74 238.79 234.00 235.02 1,300,113 -1.32(-0.56%)
Nov 12, 2018 242.49 243.30 236.10 236.34 1,655,464 -7.11(-2.92%)
Nov 09, 2018 244.75 245.00 241.00 243.45 1,358,300 -2.12(-0.86%)
Nov 08, 2018 244.21 246.61 244.00 245.57 1,041,629 +0.04(+0.02%)
Nov 07, 2018 240.00 245.89 240.00 245.53 1,764,725 +7.30(+3.06%)
Nov 06, 2018 236.15 238.85 235.38 238.23 1,244,058 +1.71(+0.72%)
Nov 05, 2018 235.32 237.65 233.70 236.52 1,118,544 +2.31(+0.99%)
Nov 02, 2018 235.92 237.99 233.16 234.21 1,781,300 +0.55(+0.24%)
Nov 01, 2018 234.52 236.21 232.11 233.66 1,794,106 +0.01(+0.00%)
Oct 31, 2018 234.66 236.03 232.14 233.65 1,983,251 +0.98(+0.42%)
Oct 30, 2018 228.26 233.17 228.22 232.67 1,848,762 +4.32(+1.89%)
Oct 29, 2018 233.81 235.00 224.68 228.35 2,165,089 -1.65(-0.72%)
Oct 26, 2018 226.50 231.32 225.49 230.00 2,096,600 -0.19(-0.08%)
Oct 25, 2018 223.25 232.69 222.56 230.19 3,620,127 +9.63(+4.37%)
Oct 24, 2018 234.89 238.99 220.21 220.56 4,857,840 -2.77(-1.24%)
Oct 23, 2018 221.86 224.73 217.88 223.33 2,668,178 -2.44(-1.08%)
Oct 22, 2018 227.78 228.20 222.52 225.77 1,872,834 -1.38(-0.61%)
Oct 19, 2018 229.49 231.85 225.83 227.15 1,792,700 -2.56(-1.11%)
Oct 18, 2018 231.69 233.44 227.62 229.71 2,235,179 -4.94(-2.11%)
Oct 17, 2018 234.38 236.02 232.60 234.65 1,713,088 -0.50(-0.21%)
Oct 16, 2018 230.70 235.66 229.97 235.15 2,034,197 +7.05(+3.09%)
Oct 15, 2018 229.97 231.21 228.09 228.10 1,246,137 -3.31(-1.43%)
Oct 12, 2018 230.45 233.71 228.69 231.41 1,664,900 +5.32(+2.35%)
Oct 11, 2018 230.95 233.45 224.09 226.09 2,316,661 -4.57(-1.98%)
Oct 10, 2018 239.32 242.87 230.38 230.66 1,759,799 -9.31(-3.88%)
Oct 09, 2018 239.72 241.27 238.42 239.97 1,397,612 +0.31(+0.13%)
Oct 08, 2018 239.29 240.49 235.89 239.66 1,274,790 -1.03(-0.43%)
Oct 05, 2018 243.23 243.63 238.38 240.69 1,858,100 -2.69(-1.11%)
Oct 04, 2018 246.35 246.48 242.01 243.38 1,593,472 -3.97(-1.61%)
Oct 03, 2018 248.77 249.95 246.92 247.35 1,401,162 -0.40(-0.16%)
Oct 02, 2018 248.00 249.15 247.46 247.75 1,417,852 -0.76(-0.31%)
Oct 01, 2018 245.92 249.84 245.21 248.51 1,851,152 +4.43(+1.81%)
Sep 28, 2018 243.93 244.63 242.80 244.08 1,538,900 -0.24(-0.10%)
Sep 27, 2018 243.16 244.97 242.56 244.32 906,253 +1.47(+0.61%)
Sep 26, 2018 243.48 244.96 242.35 242.85 1,234,867 -0.24(-0.10%)
Sep 25, 2018 243.29 243.31 241.55 243.09 1,207,745 +0.94(+0.39%)
Sep 24, 2018 244.27 245.00 239.66 242.15 1,013,961 -1.34(-0.55%)
Sep 21, 2018 242.78 244.13 242.53 243.49 2,225,600 +0.99(+0.41%)
Sep 20, 2018 241.84 242.93 241.00 242.50 1,016,840 +1.44(+0.60%)
Sep 19, 2018 239.43 241.29 238.98 241.06 816,048 +1.96(+0.82%)
Sep 18, 2018 239.40 240.45 238.08 239.10 1,121,962 +0.64(+0.27%)
Sep 17, 2018 236.93 239.00 235.66 238.46 1,613,756 -3.52(-1.45%)
Sep 14, 2018 243.47 244.37 241.57 241.98 786,700 -2.02(-0.83%)
Sep 13, 2018 239.63 244.19 239.06 244.00 1,652,856 +4.95(+2.07%)
Sep 12, 2018 236.47 239.50 235.85 239.05 1,081,736 +2.62(+1.11%)
Sep 11, 2018 236.75 237.39 235.51 236.43 1,122,010 -0.76(-0.32%)
Sep 10, 2018 237.00 238.15 236.54 237.19 956,615 +1.23(+0.52%)
Sep 07, 2018 235.00 238.16 234.31 235.96 1,149,000 +0.23(+0.10%)
Sep 06, 2018 235.90 236.62 234.29 235.73 1,078,147 -0.64(-0.27%)
Sep 05, 2018 236.04 236.68 234.81 236.37 1,312,453 +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