Thermo Fisher Scientific (NY: TMO )

485.07 USD +16.65 (+3.55%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 243.59 245.95 241.14 245.67 2,217,953 +0.61(+0.25%)
Jan 30, 2019 238.77 245.91 235.90 245.06 2,539,383 +8.16(+3.44%)
Jan 29, 2019 238.06 239.93 236.44 236.90 1,736,815 -0.98(-0.41%)
Jan 28, 2019 238.09 240.00 236.60 237.88 1,799,160 -3.02(-1.25%)
Jan 25, 2019 242.50 244.32 240.69 240.90 2,003,200 +0.32(+0.13%)
Jan 24, 2019 240.78 241.44 238.31 240.58 1,672,547 -0.88(-0.36%)
Jan 23, 2019 242.43 244.52 238.69 241.46 1,945,671 +0.76(+0.32%)
Jan 22, 2019 238.58 240.79 237.55 240.70 2,007,256 +0.04(+0.02%)
Jan 18, 2019 240.33 241.98 238.23 240.66 3,125,200 +2.49(+1.05%)
Jan 17, 2019 234.13 238.78 233.71 238.17 1,760,164 +3.54(+1.51%)
Jan 16, 2019 237.00 238.99 234.47 234.63 1,663,865 -0.84(-0.36%)
Jan 15, 2019 235.00 236.79 233.88 235.47 2,351,960 +0.43(+0.18%)
Jan 14, 2019 237.95 238.67 234.80 235.04 1,613,835 -4.96(-2.07%)
Jan 11, 2019 237.74 240.02 236.52 240.00 1,369,200 +1.14(+0.48%)
Jan 10, 2019 234.41 239.50 234.41 238.86 1,875,232 +2.47(+1.04%)
Jan 09, 2019 231.16 238.10 231.16 236.39 2,981,616 +6.41(+2.79%)
Jan 08, 2019 226.67 231.06 225.64 229.98 2,831,109 +5.23(+2.33%)
Jan 07, 2019 222.00 228.46 222.00 224.75 2,920,343 +2.99(+1.35%)
Jan 04, 2019 216.01 224.52 215.63 221.76 2,865,300 +9.59(+4.52%)
Jan 03, 2019 218.76 218.99 210.07 212.17 3,112,953 -7.25(-3.30%)
Jan 02, 2019 219.86 221.29 216.08 219.42 2,725,091 -4.37(-1.95%)
Dec 31, 2018 224.43 225.98 221.02 223.79 1,640,000 +1.34(+0.60%)
Dec 28, 2018 222.56 225.43 220.02 222.45 1,728,600 +1.36(+0.62%)
Dec 27, 2018 214.57 221.09 213.09 221.09 2,041,144 +3.12(+1.43%)
Dec 26, 2018 210.35 218.01 208.34 217.97 2,067,156 +9.50(+4.56%)
Dec 24, 2018 214.24 214.99 208.47 208.47 1,714,900 -7.32(-3.39%)
Dec 21, 2018 218.46 221.23 214.93 215.79 4,062,800 -3.87(-1.76%)
Dec 20, 2018 226.89 228.01 217.81 219.66 3,775,861 -8.70(-3.81%)
Dec 19, 2018 231.04 235.98 225.46 228.36 1,674,272 -1.94(-0.84%)
Dec 18, 2018 230.11 233.40 227.44 230.30 1,505,909 +1.43(+0.62%)
Dec 17, 2018 232.00 235.06 227.17 228.87 2,025,708 -5.32(-2.27%)
Dec 14, 2018 238.24 238.54 231.84 234.19 1,752,400 -7.33(-3.03%)
Dec 13, 2018 241.59 245.37 239.73 241.52 1,196,957 +0.25(+0.10%)
Dec 12, 2018 241.98 245.16 240.10 241.27 2,087,276 +3.77(+1.59%)
Dec 11, 2018 241.34 242.04 236.68 237.50 1,597,698 +0.42(+0.18%)
Dec 10, 2018 236.95 238.21 231.56 237.08 1,130,676 +1.22(+0.52%)
Dec 07, 2018 241.45 242.99 234.05 235.86 1,564,800 -6.18(-2.55%)
Dec 06, 2018 239.58 242.27 234.21 242.04 1,988,159 -1.85(-0.76%)
Dec 04, 2018 252.48 253.00 243.30 243.89 2,185,600 -8.09(-3.21%)
Dec 03, 2018 253.65 253.91 251.43 251.98 2,188,768 +2.43(+0.97%)
Nov 30, 2018 248.50 250.45 247.73 249.55 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%)
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.