Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 322.23 322.98 310.92 313.19 2,623,600 -6.67(-2.09%)
Jan 30, 2020 322.00 325.00 317.00 319.86 3,670,005 -14.03(-4.20%)
Jan 29, 2020 335.63 337.64 333.39 333.89 1,434,419 +0.63(+0.19%)
Jan 28, 2020 332.23 334.44 329.22 333.26 1,666,977 +2.30(+0.69%)
Jan 27, 2020 327.36 332.62 326.71 330.96 1,236,121 -2.72(-0.82%)
Jan 24, 2020 337.12 337.70 331.52 333.68 945,800 -1.70(-0.51%)
Jan 23, 2020 339.52 339.89 332.87 335.38 1,213,794 -4.67(-1.37%)
Jan 22, 2020 337.78 342.26 337.53 340.05 922,525 +2.79(+0.83%)
Jan 21, 2020 339.60 341.71 336.78 337.26 1,340,702 -1.93(-0.57%)
Jan 17, 2020 337.37 339.34 335.27 339.19 1,100,300 +2.45(+0.73%)
Jan 16, 2020 337.20 338.21 334.85 336.74 842,031 +1.54(+0.46%)
Jan 15, 2020 333.00 336.89 333.00 335.20 1,350,594 +2.40(+0.72%)
Jan 14, 2020 330.47 335.09 328.04 332.80 1,069,766 +0.78(+0.23%)
Jan 13, 2020 328.89 332.09 326.71 332.02 1,379,111 +3.29(+1.00%)
Jan 10, 2020 331.38 331.98 327.70 328.73 801,400 -0.88(-0.27%)
Jan 09, 2020 329.38 330.86 327.27 329.61 901,893 +2.11(+0.64%)
Jan 08, 2020 326.18 330.59 325.22 327.50 939,108 +0.52(+0.16%)
Jan 07, 2020 325.43 329.24 324.98 326.98 917,914 +1.84(+0.57%)
Jan 06, 2020 319.84 325.33 318.65 325.14 1,009,999 +2.32(+0.72%)
Jan 03, 2020 321.48 325.29 321.33 322.82 819,500 -3.55(-1.09%)
Jan 02, 2020 326.00 326.94 322.57 326.37 1,173,287 +1.50(+0.46%)
Dec 31, 2019 324.86 325.24 322.94 324.87 875,700 -0.17(-0.05%)
Dec 30, 2019 326.57 327.41 323.48 325.04 606,596 -1.51(-0.46%)
Dec 27, 2019 327.14 327.65 325.14 326.55 628,800 +0.84(+0.26%)
Dec 26, 2019 326.55 326.79 323.73 325.71 680,736 -0.80(-0.25%)
Dec 24, 2019 328.28 329.04 326.39 326.51 489,200 -1.53(-0.47%)
Dec 23, 2019 326.91 328.75 325.60 328.04 1,318,961 +1.32(+0.40%)
Dec 20, 2019 328.41 330.14 324.06 326.72 2,275,200 +3.47(+1.07%)
Dec 19, 2019 319.67 324.13 319.12 323.25 1,546,646 +3.65(+1.14%)
Dec 18, 2019 319.31 321.23 316.67 319.60 2,424,377 -0.19(-0.06%)
Dec 17, 2019 322.69 322.80 319.71 319.79 1,375,864 -1.67(-0.52%)
Dec 16, 2019 322.66 324.18 320.78 321.46 915,742 +0.96(+0.30%)
Dec 13, 2019 319.27 321.42 317.49 320.50 735,200 +1.14(+0.36%)
Dec 12, 2019 318.68 322.17 318.13 319.36 1,187,208 +1.28(+0.40%)
Dec 11, 2019 316.85 319.04 316.07 318.08 1,355,627 +0.99(+0.31%)
Dec 10, 2019 317.23 318.08 315.17 317.09 1,301,455 +0.66(+0.21%)
Dec 09, 2019 319.41 320.74 315.81 316.43 889,860 -3.69(-1.15%)
Dec 06, 2019 318.64 321.60 317.92 320.12 1,199,500 +4.12(+1.30%)
Dec 05, 2019 315.86 316.74 311.74 316.00 844,321 +0.36(+0.11%)
Dec 04, 2019 312.18 316.09 311.89 315.64 985,694 +2.75(+0.88%)
Dec 03, 2019 309.15 313.13 308.71 312.89 942,589 -0.15(-0.05%)
Dec 02, 2019 315.66 315.85 309.21 313.04 955,510 -0.91(-0.29%)
Nov 29, 2019 314.82 315.86 313.04 313.95 667,000 -1.47(-0.47%)
Nov 27, 2019 313.66 316.03 312.27 315.42 863,900 +1.97(+0.63%)
Nov 26, 2019 310.01 313.91 309.55 313.45 1,709,621 +2.85(+0.92%)
Nov 25, 2019 308.96 310.74 307.63 310.60 1,257,607 +2.83(+0.92%)
Nov 22, 2019 306.11 308.12 303.92 307.77 841,900 +2.46(+0.81%)
Nov 21, 2019 306.55 306.94 302.48 305.31 1,058,623 -2.02(-0.66%)
Nov 20, 2019 307.02 310.67 304.65 307.33 2,329,698 +0.91(+0.30%)
Nov 19, 2019 302.23 307.02 301.58 306.42 1,767,528 +5.43(+1.80%)
Nov 18, 2019 306.00 306.53 299.89 300.99 1,233,550 -5.82(-1.90%)
Nov 15, 2019 302.93 306.95 302.50 306.81 1,626,900 +5.97(+1.98%)
Nov 14, 2019 300.15 301.18 295.80 300.84 860,760 +0.82(+0.27%)
Nov 13, 2019 294.81 301.13 294.50 300.02 1,289,160 +4.05(+1.37%)
Nov 12, 2019 294.52 298.73 294.31 295.97 791,022 +2.44(+0.83%)
Nov 11, 2019 292.64 296.31 292.24 293.53 773,058 -1.12(-0.38%)
Nov 08, 2019 295.63 295.99 292.53 294.65 788,800 +1.11(+0.38%)
Nov 07, 2019 295.90 295.93 291.77 293.54 1,210,174 -1.03(-0.35%)
Nov 06, 2019 293.27 295.22 290.64 294.57 1,016,993 +1.94(+0.66%)
Nov 05, 2019 299.90 299.90 291.95 292.63 1,876,760 -8.14(-2.71%)
Nov 04, 2019 305.64 306.00 300.62 300.77 1,051,907 -2.83(-0.93%)
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.