MENU

Thermo Fisher Scientific (NY: TMO )

560.22 +20.47 (+3.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 236.48 236.53 232.43 233.67 1,382,268 -3.02(-1.28%)
Aug 31, 2018 236.69 236.69 236.69 0 -0.09(-0.04%)
Aug 30, 2018 237.57 238.45 236.08 236.78 667,259 -0.53(-0.23%)
Aug 29, 2018 235.60 238.31 235.31 237.31 789,702 +1.75(+0.74%)
Aug 28, 2018 236.80 237.43 235.29 235.56 895,133 +0.04(+0.02%)
Aug 27, 2018 233.23 235.75 233.19 235.52 1,070,213 +3.18(+1.37%)
Aug 24, 2018 232.31 233.05 231.56 232.35 943,807 +0.52(+0.22%)
Aug 23, 2018 231.91 232.53 231.16 231.83 1,065,355 +0.10(+0.04%)
Aug 22, 2018 228.93 232.12 228.19 231.73 1,148,038 +2.63(+1.15%)
Aug 21, 2018 228.18 229.71 227.71 229.10 1,132,443 +1.28(+0.56%)
Aug 20, 2018 227.84 228.61 227.58 227.82 828,306 +0.14(+0.06%)
Aug 17, 2018 229.22 230.46 227.57 227.68 1,061,594 -0.78(-0.34%)
Aug 16, 2018 227.97 229.47 227.00 228.47 825,496 +1.77(+0.78%)
Aug 15, 2018 227.44 228.32 225.47 226.69 985,524 -2.58(-1.13%)
Aug 14, 2018 228.47 229.64 228.16 229.28 693,127 +0.90(+0.39%)
Aug 13, 2018 229.13 230.27 228.14 228.38 1,170,148 -0.71(-0.31%)
Aug 10, 2018 228.92 230.63 228.29 229.09 1,163,016 -1.80(-0.78%)
Aug 09, 2018 232.54 232.54 230.75 230.89 865,525 -1.33(-0.57%)
Aug 08, 2018 232.78 233.91 231.38 232.22 800,640 -0.91(-0.39%)
Aug 07, 2018 232.80 233.64 232.00 233.13 912,148 +0.41(+0.17%)
Aug 06, 2018 231.18 232.83 229.79 232.72 1,426,766 +1.75(+0.76%)
Aug 03, 2018 230.60 232.27 229.51 230.97 1,228,475 +0.15(+0.06%)
Aug 02, 2018 230.60 231.23 229.22 230.82 1,578,250 -0.73(-0.32%)
Aug 01, 2018 231.80 232.61 230.71 231.55 1,754,518 -0.61(-0.26%)
Jul 31, 2018 229.44 233.17 229.44 232.17 2,453,650 +3.77(+1.65%)
Jul 30, 2018 228.59 229.66 227.33 228.40 1,614,836 -0.38(-0.16%)
Jul 27, 2018 231.15 231.41 226.54 228.77 2,762,832 -2.87(-1.24%)
Jul 26, 2018 232.07 227.70 231.64 2,470,369 +4.67(+2.06%)
Jul 25, 2018 223.72 227.53 220.75 226.97 2,330,663 +7.80(+3.56%)
Jul 24, 2018 217.16 220.83 216.32 219.17 2,356,789 +2.89(+1.34%)
Jul 23, 2018 214.60 217.34 213.82 216.28 2,535,550 +1.61(+0.75%)
Jul 20, 2018 212.78 215.15 211.57 214.66 2,480,604 +0.76(+0.36%)
Jul 19, 2018 210.05 214.51 210.05 213.90 2,269,688 +4.60(+2.20%)
Jul 18, 2018 208.87 209.59 208.19 209.30 835,979 +0.39(+0.18%)
Jul 17, 2018 206.35 209.42 205.88 208.91 923,578 +2.22(+1.07%)
Jul 16, 2018 208.75 208.75 206.48 206.70 1,147,463 -2.38(-1.14%)
Jul 13, 2018 210.46 208.62 209.07 872,597 -0.86(-0.41%)
Jul 12, 2018 210.04 207.78 209.93 892,497 +2.38(+1.14%)
Jul 11, 2018 207.39 207.56 1,248,614 -4.44(-2.10%)
Jul 10, 2018 209.07 212.56 208.25 212.00 1,467,063 +2.31(+1.10%)
Jul 09, 2018 206.88 209.86 205.46 209.70 1,249,813 +4.58(+2.23%)
Jul 06, 2018 205.62 205.88 204.09 205.11 877,806 -0.15(-0.07%)
Jul 05, 2018 205.28 205.96 203.72 205.26 1,196,080 +1.45(+0.71%)
Jul 03, 2018 203.81 203.81 203.81 0 +0.31(+0.15%)
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