Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 234.66 236.04 232.14 233.65 1,983,251 +0.98(+0.42%)
Oct 30, 2018 228.26 233.17 228.22 232.67 1,848,762 +4.32(+1.89%)
Oct 29, 2018 233.81 235.00 224.68 228.35 2,165,089 -1.65(-0.72%)
Oct 26, 2018 226.50 231.32 225.49 230.00 2,096,600 -0.19(-0.08%)
Oct 25, 2018 223.25 232.69 222.56 230.19 3,620,127 +9.63(+4.37%)
Oct 24, 2018 234.89 238.99 220.21 220.56 4,857,840 -2.77(-1.24%)
Oct 23, 2018 221.86 224.73 217.88 223.33 2,668,178 -2.44(-1.08%)
Oct 22, 2018 227.78 228.20 222.52 225.77 1,872,834 -1.38(-0.61%)
Oct 19, 2018 229.49 231.85 225.83 227.15 1,792,700 -2.56(-1.11%)
Oct 18, 2018 231.69 233.44 227.62 229.71 2,235,179 -4.94(-2.11%)
Oct 17, 2018 234.38 236.02 232.60 234.65 1,713,088 -0.50(-0.21%)
Oct 16, 2018 230.70 235.66 229.97 235.15 2,034,197 +7.05(+3.09%)
Oct 15, 2018 229.97 231.21 228.09 228.10 1,246,137 -3.31(-1.43%)
Oct 12, 2018 230.45 233.71 228.69 231.41 1,664,900 +5.32(+2.35%)
Oct 11, 2018 230.95 233.45 224.09 226.09 2,316,661 -4.57(-1.98%)
Oct 10, 2018 239.32 242.87 230.38 230.66 1,759,799 -9.31(-3.88%)
Oct 09, 2018 239.72 241.27 238.42 239.97 1,397,612 +0.31(+0.13%)
Oct 08, 2018 239.29 240.49 235.89 239.66 1,274,790 -1.03(-0.43%)
Oct 05, 2018 243.23 243.63 238.38 240.69 1,858,100 -2.69(-1.11%)
Oct 04, 2018 246.35 246.48 242.01 243.38 1,593,472 -3.97(-1.61%)
Oct 03, 2018 248.77 249.95 246.92 247.35 1,401,162 -0.40(-0.16%)
Oct 02, 2018 248.00 249.15 247.46 247.75 1,417,852 -0.76(-0.31%)
Oct 01, 2018 245.92 249.84 245.21 248.51 1,851,152 +4.43(+1.81%)
Sep 28, 2018 243.93 244.63 242.80 244.08 1,538,900 -0.24(-0.10%)
Sep 27, 2018 243.16 244.97 242.56 244.32 906,253 +1.47(+0.61%)
Sep 26, 2018 243.48 244.96 242.35 242.85 1,234,867 -0.24(-0.10%)
Sep 25, 2018 243.29 243.31 241.55 243.09 1,207,745 +0.94(+0.39%)
Sep 24, 2018 244.27 245.00 239.66 242.15 1,013,961 -1.34(-0.55%)
Sep 21, 2018 242.78 244.13 242.53 243.49 2,225,600 +0.99(+0.41%)
Sep 20, 2018 241.84 242.93 241.00 242.50 1,016,840 +1.44(+0.60%)
Sep 19, 2018 239.43 241.29 238.98 241.06 816,048 +1.96(+0.82%)
Sep 18, 2018 239.40 240.45 238.08 239.10 1,121,962 +0.64(+0.27%)
Sep 17, 2018 236.93 239.00 235.66 238.46 1,613,756 -3.52(-1.45%)
Sep 14, 2018 243.47 244.37 241.57 241.98 786,700 -2.02(-0.83%)
Sep 13, 2018 239.63 244.19 239.06 244.00 1,652,856 +4.95(+2.07%)
Sep 12, 2018 236.47 239.50 235.85 239.05 1,081,736 +2.62(+1.11%)
Sep 11, 2018 236.75 237.39 235.51 236.43 1,122,010 -0.76(-0.32%)
Sep 10, 2018 237.00 238.15 236.54 237.19 956,615 +1.23(+0.52%)
Sep 07, 2018 235.00 238.15 234.31 235.96 1,149,000 +0.23(+0.10%)
Sep 06, 2018 235.90 236.61 234.29 235.73 1,078,147 -0.64(-0.27%)
Sep 05, 2018 236.04 236.68 234.81 236.37 1,312,453 +0.32(+0.14%)
Sep 04, 2018 238.89 238.94 234.79 236.05 1,368,344 -3.05(-1.28%)
Aug 31, 2018 239.10 239.10 239.10 0 -0.09(-0.04%)
Aug 30, 2018 239.99 240.88 238.48 239.19 660,538 -0.54(-0.23%)
Aug 29, 2018 238.00 240.74 237.70 239.73 781,747 +1.77(+0.74%)
Aug 28, 2018 239.21 239.85 237.68 237.96 886,116 +0.04(+0.02%)
Aug 27, 2018 235.60 238.15 235.56 237.92 1,059,432 +3.21(+1.37%)
Aug 24, 2018 234.67 235.42 233.92 234.71 934,300 +0.52(+0.22%)
Aug 23, 2018 234.27 234.90 233.51 234.19 1,054,623 +0.10(+0.04%)
Aug 22, 2018 231.26 234.48 230.51 234.09 1,136,473 +2.66(+1.15%)
Aug 21, 2018 230.50 232.04 230.03 231.43 1,121,035 +1.29(+0.56%)
Aug 20, 2018 230.16 230.94 229.90 230.14 819,962 +0.14(+0.06%)
Aug 17, 2018 231.55 232.80 229.89 230.00 1,050,900 -0.79(-0.34%)
Aug 16, 2018 230.29 231.80 229.31 230.79 817,181 +1.79(+0.78%)
Aug 15, 2018 229.76 230.64 227.77 229.00 975,596 -2.61(-1.13%)
Aug 14, 2018 230.80 231.98 230.49 231.61 686,145 +0.91(+0.39%)
Aug 13, 2018 231.46 232.61 230.46 230.70 1,158,361 -0.72(-0.31%)
Aug 10, 2018 231.25 232.98 230.61 231.42 1,151,300 -1.82(-0.78%)
Aug 09, 2018 234.91 234.91 233.10 233.24 856,806 -1.34(-0.57%)
Aug 08, 2018 235.15 236.29 233.73 234.58 792,575 -0.92(-0.39%)
Aug 07, 2018 235.17 236.02 234.36 235.50 902,960 +0.41(+0.17%)
Aug 06, 2018 233.53 235.20 232.13 235.09 1,412,393 +1.77(+0.76%)
Aug 03, 2018 232.95 234.63 231.85 233.32 1,216,100 +0.15(+0.06%)
Aug 02, 2018 232.95 233.58 231.56 233.17 1,562,351 -0.74(-0.32%)
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.