MENU

Thermo Fisher Scientific (NY: TMO )

551.25 +3.96 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 270.33 271.76 267.91 271.54 1,203,376 +3.39(+1.27%)
Mar 28, 2019 267.95 269.37 266.02 268.15 777,858 +1.44(+0.54%)
Mar 27, 2019 268.50 269.29 263.95 266.71 994,842 -2.57(-0.95%)
Mar 26, 2019 269.62 269.78 266.86 269.28 1,470,741 +2.62(+0.98%)
Mar 25, 2019 264.75 267.35 261.91 266.66 1,651,086 +4.95(+1.89%)
Mar 22, 2019 266.71 267.71 261.51 261.71 1,750,429 -7.18(-2.67%)
Mar 21, 2019 262.51 269.54 262.03 268.89 1,435,541 +5.38(+2.04%)
Mar 20, 2019 263.71 265.72 260.80 263.52 1,536,407 -0.33(-0.12%)
Mar 19, 2019 262.36 265.28 261.96 263.84 1,563,702 +2.41(+0.92%)
Mar 18, 2019 260.96 261.90 259.02 261.43 1,460,838 +0.44(+0.17%)
Mar 15, 2019 260.37 262.29 259.93 261.00 2,390,725 +1.65(+0.63%)
Mar 14, 2019 257.76 259.80 256.76 259.35 1,526,038 +2.73(+1.06%)
Mar 13, 2019 254.45 256.75 252.51 256.62 1,582,857 +3.91(+1.55%)
Mar 12, 2019 253.32 253.95 252.45 252.71 1,308,536 +0.59(+0.24%)
Mar 11, 2019 248.69 252.22 247.46 252.11 1,603,236 +4.43(+1.79%)
Mar 08, 2019 247.09 247.94 244.53 247.68 1,179,444 -0.95(-0.38%)
Mar 07, 2019 249.05 249.53 246.10 248.63 1,238,289 -0.43(-0.17%)
Mar 06, 2019 251.79 252.26 248.72 249.06 1,546,544 -3.19(-1.27%)
Mar 05, 2019 257.45 258.04 251.20 252.25 2,925,639 -4.95(-1.92%)
Mar 04, 2019 263.69 263.87 256.08 257.20 1,354,576 -4.57(-1.75%)
Mar 01, 2019 258.73 262.15 257.43 261.77 1,446,161 +4.45(+1.73%)
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%)
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