Thermo Fisher Scientific (NY: TMO )

486.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 350.46 363.97 349.59 362.34 1,710,281 +11.54(+3.29%)
Jun 29, 2020 353.44 353.44 349.04 350.80 957,287 -0.15(-0.04%)
Jun 26, 2020 352.50 355.70 348.26 350.95 1,656,400 -0.81(-0.23%)
Jun 25, 2020 347.78 352.18 343.19 351.76 1,294,922 +3.80(+1.09%)
Jun 24, 2020 355.48 355.71 346.25 347.96 1,892,721 -8.86(-2.48%)
Jun 23, 2020 355.00 358.00 353.03 356.82 1,680,611 +4.66(+1.32%)
Jun 22, 2020 352.56 353.57 348.59 352.16 1,138,113 -0.57(-0.16%)
Jun 19, 2020 354.48 355.00 348.16 352.73 2,326,500 +5.29(+1.52%)
Jun 18, 2020 348.75 352.09 347.00 347.44 1,129,857 -2.41(-0.69%)
Jun 17, 2020 350.00 352.98 347.25 349.85 1,302,555 +2.63(+0.76%)
Jun 16, 2020 346.88 348.61 341.46 347.22 1,549,127 +6.40(+1.88%)
Jun 15, 2020 333.85 342.81 333.85 340.82 1,632,069 +1.06(+0.31%)
Jun 12, 2020 342.52 345.33 330.57 339.76 1,523,000 +3.32(+0.99%)
Jun 11, 2020 351.96 352.58 335.67 336.44 1,647,713 -16.36(-4.64%)
Jun 10, 2020 349.38 354.61 347.85 352.80 1,140,627 +5.15(+1.48%)
Jun 09, 2020 350.08 352.20 346.82 347.65 1,672,264 -2.23(-0.64%)
Jun 08, 2020 350.37 353.80 348.07 349.88 1,314,840 -4.32(-1.22%)
Jun 05, 2020 348.15 356.42 345.57 354.20 1,712,000 +6.05(+1.74%)
Jun 04, 2020 343.92 349.79 343.92 348.15 1,763,476 +0.96(+0.28%)
Jun 03, 2020 351.42 352.59 345.39 347.19 1,209,682 -2.90(-0.83%)
Jun 02, 2020 349.32 350.80 346.68 350.09 1,166,462 +0.76(+0.22%)
Jun 01, 2020 348.00 351.14 347.60 349.33 845,702 +0.14(+0.04%)
May 29, 2020 345.09 349.75 340.56 349.19 1,548,800 +6.45(+1.88%)
May 28, 2020 340.94 345.88 339.68 342.74 1,290,422 +5.39(+1.60%)
May 27, 2020 336.51 337.45 324.35 337.35 1,744,444 +4.78(+1.44%)
May 26, 2020 346.25 347.22 332.01 332.57 1,647,739 -7.69(-2.26%)
May 22, 2020 337.42 340.81 335.52 340.26 1,098,200 +4.51(+1.34%)
May 21, 2020 340.27 341.97 334.75 335.75 1,175,901 -5.40(-1.58%)
May 20, 2020 345.04 345.86 340.81 341.15 1,352,291 -1.63(-0.48%)
May 19, 2020 346.00 347.25 341.41 342.78 1,201,208 -4.19(-1.21%)
May 18, 2020 348.00 351.86 346.73 346.97 1,396,027 +4.05(+1.18%)
May 15, 2020 337.50 343.20 335.37 342.92 1,614,400 +5.63(+1.67%)
May 14, 2020 330.58 337.80 328.38 337.29 1,147,687 +3.20(+0.96%)
May 13, 2020 335.18 340.20 330.82 334.09 1,791,355 +2.37(+0.71%)
May 12, 2020 340.38 341.61 331.72 331.72 1,510,033 -8.67(-2.55%)
May 11, 2020 331.34 341.35 331.10 340.39 1,313,895 +7.38(+2.22%)
May 08, 2020 343.86 343.86 330.36 333.01 1,616,000 -6.07(-1.79%)
May 07, 2020 339.30 342.32 335.26 339.08 1,795,126 +3.93(+1.17%)
May 06, 2020 337.53 338.99 335.09 335.15 1,215,560 -1.17(-0.35%)
May 05, 2020 331.94 339.98 328.94 336.32 1,139,897 +9.60(+2.94%)
May 04, 2020 329.16 330.90 325.33 326.72 1,189,020 -3.09(-0.94%)
May 01, 2020 330.38 334.44 326.55 329.81 1,603,200 -4.87(-1.46%)
Apr 30, 2020 331.77 337.80 331.40 334.68 2,215,030 -0.94(-0.28%)
Apr 29, 2020 333.47 337.38 328.67 335.62 1,936,647 +3.16(+0.95%)
Apr 28, 2020 342.71 346.89 328.10 332.46 2,361,391 -10.25(-2.99%)
Apr 27, 2020 330.49 343.44 330.07 342.71 1,878,585 +14.01(+4.26%)
Apr 24, 2020 322.61 329.95 320.24 328.70 1,987,900 +8.19(+2.56%)
Apr 23, 2020 335.40 337.31 319.87 320.51 2,667,945 -15.08(-4.49%)
Apr 22, 2020 323.55 337.54 321.42 335.59 2,322,098 +15.97(+5.00%)
Apr 21, 2020 324.81 324.81 316.36 319.62 2,183,726 -7.54(-2.30%)
Apr 20, 2020 329.32 331.75 325.55 327.16 1,717,927 -4.42(-1.33%)
Apr 17, 2020 334.22 334.32 327.11 331.58 2,057,200 +2.74(+0.83%)
Apr 16, 2020 328.50 330.74 324.19 328.84 1,830,191 +3.01(+0.92%)
Apr 15, 2020 321.00 327.15 320.72 325.83 1,652,321 -0.54(-0.17%)
Apr 14, 2020 321.55 327.41 319.83 326.37 1,513,143 +11.05(+3.50%)
Apr 13, 2020 314.38 316.88 309.18 315.32 1,547,943 -2.06(-0.65%)
Apr 09, 2020 307.55 318.20 305.05 317.38 2,445,400 +10.23(+3.33%)
Apr 08, 2020 297.65 309.08 290.52 307.15 1,997,885 +10.57(+3.56%)
Apr 07, 2020 312.14 317.54 296.07 296.58 2,126,606 -7.42(-2.44%)
Apr 06, 2020 294.61 306.73 292.16 304.00 2,437,807 +21.79(+7.72%)
Apr 03, 2020 282.95 287.50 278.79 282.21 1,320,300 -5.34(-1.86%)
Apr 02, 2020 272.04 287.99 272.03 287.55 1,666,616 +12.35(+4.49%)
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.