MENU

Thermo Fisher Scientific (NY: TMO )

539.75 -0.28 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 255.61 257.85 254.36 257.31 2,079,333 +0.43(+0.17%)
Feb 27, 2019 250.86 257.32 250.86 256.89 1,774,502 +5.11(+2.03%)
Feb 26, 2019 251.53 252.97 250.63 251.78 1,208,823 +0.15(+0.06%)
Feb 25, 2019 250.33 253.51 250.32 251.63 1,195,247 +1.72(+0.69%)
Feb 22, 2019 249.27 250.18 248.98 249.91 1,127,695 +0.64(+0.26%)
Feb 21, 2019 248.69 249.38 247.53 249.27 847,685 -0.76(-0.31%)
Feb 20, 2019 248.77 250.42 247.65 250.03 1,088,962 +1.38(+0.55%)
Feb 19, 2019 249.48 250.02 248.51 248.65 1,109,560 -1.65(-0.66%)
Feb 15, 2019 246.65 250.32 245.53 250.30 1,733,154 +6.29(+2.58%)
Feb 14, 2019 244.72 245.24 243.61 244.00 1,005,175 -1.24(-0.51%)
Feb 13, 2019 247.06 247.49 244.31 245.24 1,023,339 -0.93(-0.38%)
Feb 12, 2019 244.28 247.15 243.13 246.17 1,198,754 +3.73(+1.54%)
Feb 11, 2019 241.40 244.00 241.27 242.45 1,208,612 +1.05(+0.44%)
Feb 08, 2019 239.39 241.46 238.81 241.40 801,461 +0.59(+0.25%)
Feb 07, 2019 242.98 243.72 238.83 240.80 1,157,668 -4.30(-1.76%)
Feb 06, 2019 243.06 245.72 243.06 245.10 1,042,162 +1.23(+0.50%)
Feb 05, 2019 241.47 244.52 240.81 243.87 1,634,385 +2.40(+0.99%)
Feb 04, 2019 241.41 241.94 238.50 241.47 1,206,578 +0.16(+0.07%)
Feb 01, 2019 243.24 243.54 240.43 241.32 1,636,716 -2.22(-0.91%)
Jan 31, 2019 241.47 243.81 239.04 243.54 2,237,386 +0.60(+0.25%)
Jan 30, 2019 236.70 243.77 233.85 242.93 2,561,633 +8.09(+3.44%)
Jan 29, 2019 235.99 237.85 234.39 234.84 1,752,033 -0.97(-0.41%)
Jan 28, 2019 236.02 237.91 234.54 235.81 1,814,924 -2.99(-1.25%)
Jan 25, 2019 240.39 242.20 238.60 238.81 2,020,752 +0.32(+0.13%)
Jan 24, 2019 238.69 239.34 236.24 238.49 1,687,201 -0.87(-0.36%)
Jan 23, 2019 240.32 242.40 236.62 239.36 1,962,719 +0.75(+0.32%)
Jan 22, 2019 236.51 238.70 235.49 238.61 2,024,843 +0.04(+0.02%)
Jan 18, 2019 238.24 239.88 236.16 238.57 3,152,583 +2.47(+1.05%)
Jan 17, 2019 232.10 236.71 231.68 236.10 1,775,586 +3.51(+1.51%)
Jan 16, 2019 234.94 236.92 232.43 232.59 1,678,443 -0.83(-0.36%)
Jan 15, 2019 232.96 234.73 231.85 233.43 2,372,567 +0.43(+0.18%)
Jan 14, 2019 235.88 236.60 232.76 233.00 1,627,975 -4.92(-2.07%)
Jan 11, 2019 235.68 237.94 234.47 237.91 1,381,196 +1.13(+0.48%)
Jan 10, 2019 232.37 237.42 232.37 236.78 1,891,662 +2.45(+1.04%)
Jan 09, 2019 229.15 236.03 229.15 234.34 3,007,741 +6.35(+2.79%)
Jan 08, 2019 224.70 229.05 223.68 227.98 2,855,915 +5.18(+2.33%)
Jan 07, 2019 220.07 226.48 220.07 222.80 2,945,931 +2.96(+1.35%)
Jan 04, 2019 214.13 222.57 213.76 219.83 2,890,405 +9.51(+4.52%)
Jan 03, 2019 216.86 217.09 208.25 210.33 3,140,228 -7.19(-3.30%)
Jan 02, 2019 217.95 219.37 214.20 217.51 2,748,968 -4.33(-1.95%)
Dec 31, 2018 222.48 224.02 219.10 221.85 1,654,369 +1.33(+0.60%)
Dec 28, 2018 220.63 223.47 218.11 220.52 1,743,746 +1.35(+0.62%)
Dec 27, 2018 212.71 219.17 211.24 219.17 2,059,028 +3.09(+1.43%)
Dec 26, 2018 208.52 216.12 206.53 216.08 2,085,268 +9.42(+4.56%)
Dec 24, 2018 212.38 213.12 206.66 206.66 1,729,926 -7.26(-3.39%)
Dec 21, 2018 216.56 219.31 213.06 213.92 4,098,398 -3.84(-1.76%)
Dec 20, 2018 224.92 226.03 215.92 217.75 3,808,945 -8.62(-3.81%)
Dec 19, 2018 229.03 233.93 223.50 226.38 1,688,942 -1.92(-0.84%)
Dec 18, 2018 228.11 231.37 225.46 228.30 1,519,103 +1.42(+0.62%)
Dec 17, 2018 229.99 233.02 225.20 226.88 2,043,457 -5.27(-2.27%)
Dec 14, 2018 236.17 236.47 229.83 232.16 1,767,754 -7.10(-2.97%)
Dec 13, 2018 239.32 243.07 237.48 239.25 1,208,295 +0.25(+0.10%)
Dec 12, 2018 239.71 242.86 237.85 239.01 2,107,048 +3.74(+1.59%)
Dec 11, 2018 239.07 239.77 234.46 235.27 1,612,832 +0.42(+0.18%)
Dec 10, 2018 234.73 235.97 229.39 234.85 1,141,386 +1.21(+0.52%)
Dec 07, 2018 239.18 240.71 231.85 233.65 1,579,622 -6.12(-2.55%)
Dec 06, 2018 237.33 240.00 232.01 239.77 2,006,992 -1.83(-0.76%)
Dec 04, 2018 250.11 250.63 241.02 241.60 2,206,303 -8.01(-3.21%)
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