MENU

Thermo Fisher Scientific (NY: TMO )

542.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 248.50 250.44 247.73 249.55 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%)
Nov 01, 2018 234.52 236.21 232.11 233.66 1,794,106 +0.01(+0.00%)
Oct 31, 2018 234.66 236.03 232.14 233.65 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%)
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