Thermo Fisher Scientific (NY: TMO )

482.47 USD -3.61 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 436.60 444.80 435.07 441.52 1,516,372 +7.18(+1.65%)
Sep 29, 2020 430.77 436.30 430.00 434.34 911,949 +5.95(+1.39%)
Sep 28, 2020 426.51 431.12 424.04 428.39 1,110,693 +6.10(+1.44%)
Sep 25, 2020 415.77 424.79 412.80 422.29 1,112,900 +4.15(+0.99%)
Sep 24, 2020 419.49 421.11 415.58 418.14 904,704 -2.62(-0.62%)
Sep 23, 2020 430.77 431.76 420.20 420.76 966,532 -9.48(-2.20%)
Sep 22, 2020 423.90 431.31 422.12 430.24 1,168,580 +4.77(+1.12%)
Sep 21, 2020 424.75 426.23 415.47 425.47 1,283,212 -3.58(-0.83%)
Sep 18, 2020 426.74 433.84 426.08 429.05 1,737,700 -3.88(-0.90%)
Sep 17, 2020 431.16 438.25 429.03 432.93 1,304,268 -0.95(-0.22%)
Sep 16, 2020 438.79 440.77 432.62 433.88 1,842,688 -1.22(-0.28%)
Sep 15, 2020 435.64 437.47 433.15 435.10 1,292,574 +1.00(+0.23%)
Sep 14, 2020 435.44 439.85 433.02 434.10 1,052,325 +2.97(+0.69%)
Sep 11, 2020 425.60 434.00 424.99 431.13 1,743,200 +11.40(+2.72%)
Sep 10, 2020 423.72 429.34 417.91 419.73 1,540,579 +1.41(+0.34%)
Sep 09, 2020 410.58 422.47 409.89 418.32 1,665,926 +13.02(+3.21%)
Sep 08, 2020 407.99 408.81 401.24 405.30 1,515,247 -4.68(-1.14%)
Sep 04, 2020 419.63 419.97 401.07 409.98 2,189,300 -9.69(-2.31%)
Sep 03, 2020 438.11 438.93 414.49 419.67 1,882,930 -21.39(-4.85%)
Sep 02, 2020 434.50 441.96 430.12 441.06 1,221,646 +7.33(+1.69%)
Sep 01, 2020 432.15 435.75 430.55 433.73 1,490,050 +4.75(+1.11%)
Aug 31, 2020 425.49 433.45 424.92 428.98 1,557,655 +4.50(+1.06%)
Aug 28, 2020 420.00 424.73 415.17 424.48 1,325,000 +3.95(+0.94%)
Aug 27, 2020 409.30 423.82 402.67 420.53 2,091,976 -5.12(-1.20%)
Aug 26, 2020 421.43 427.64 420.64 425.65 945,947 +3.36(+0.80%)
Aug 25, 2020 420.16 423.45 418.30 422.29 963,601 +2.53(+0.60%)
Aug 24, 2020 429.55 432.38 416.45 419.76 1,201,057 -8.81(-2.06%)
Aug 21, 2020 422.89 429.92 421.02 428.57 1,301,300 +6.46(+1.53%)
Aug 20, 2020 419.83 423.09 418.58 422.11 928,701 +1.49(+0.35%)
Aug 19, 2020 419.27 423.40 415.82 420.62 1,230,129 +3.32(+0.80%)
Aug 18, 2020 417.71 419.91 416.33 417.30 1,037,295 +0.50(+0.12%)
Aug 17, 2020 416.00 419.74 414.60 416.80 1,225,768 +3.04(+0.73%)
Aug 14, 2020 414.71 416.47 410.74 413.76 898,100 -2.84(-0.68%)
Aug 13, 2020 412.02 417.65 412.02 416.60 1,080,537 +0.43(+0.10%)
Aug 12, 2020 408.90 418.04 407.24 416.17 1,060,457 +8.93(+2.19%)
Aug 11, 2020 409.37 410.16 401.22 407.24 1,337,740 -2.92(-0.71%)
Aug 10, 2020 414.11 415.21 408.27 410.16 1,206,100 -4.17(-1.01%)
Aug 07, 2020 414.00 416.86 411.53 414.33 1,006,700 -1.40(-0.34%)
Aug 06, 2020 419.01 420.21 409.01 415.73 1,229,980 -4.17(-0.99%)
Aug 05, 2020 416.91 420.32 415.86 419.90 919,759 +4.18(+1.01%)
Aug 04, 2020 418.93 418.93 412.77 415.72 911,304 -3.37(-0.80%)
Aug 03, 2020 418.25 423.70 417.20 419.09 1,049,423 +5.14(+1.24%)
Jul 31, 2020 409.02 414.37 407.58 413.95 1,217,900 +3.39(+0.83%)
Jul 30, 2020 405.31 412.70 404.44 410.56 1,142,847 +1.30(+0.32%)
Jul 29, 2020 410.50 414.00 408.20 409.26 1,099,305 +1.90(+0.47%)
Jul 28, 2020 411.62 414.92 406.62 407.36 1,107,027 -6.08(-1.47%)
Jul 27, 2020 404.40 416.52 404.35 413.44 1,312,799 +7.06(+1.74%)
Jul 24, 2020 403.37 407.29 399.16 406.38 1,323,600 -4.10(-1.00%)
Jul 23, 2020 418.14 419.94 409.11 410.48 1,522,396 -0.28(-0.07%)
Jul 22, 2020 409.84 420.99 406.50 410.76 2,284,095 +7.67(+1.90%)
Jul 21, 2020 405.43 409.69 402.08 403.09 1,486,999 +0.12(+0.03%)
Jul 20, 2020 397.90 405.20 397.19 402.97 1,511,218 +7.57(+1.91%)
Jul 17, 2020 393.82 398.50 390.71 395.40 1,206,600 +2.98(+0.76%)
Jul 16, 2020 392.93 393.51 387.93 392.42 1,002,649 -0.28(-0.07%)
Jul 15, 2020 392.70 394.24 387.85 392.70 1,137,179 +5.24(+1.35%)
Jul 14, 2020 378.93 388.34 375.14 387.46 869,176 +8.53(+2.25%)
Jul 13, 2020 384.66 390.40 378.47 378.93 1,052,845 -3.64(-0.95%)
Jul 10, 2020 388.77 391.58 381.74 382.57 983,500 -5.10(-1.32%)
Jul 09, 2020 385.57 391.38 383.55 387.67 920,151 +1.04(+0.27%)
Jul 08, 2020 384.54 395.00 382.53 386.63 1,456,787 +6.38(+1.68%)
Jul 07, 2020 381.13 385.74 379.68 380.25 1,368,336 -2.02(-0.53%)
Jul 06, 2020 370.26 386.57 370.01 382.27 1,859,206 +16.38(+4.48%)
Jul 02, 2020 362.05 369.82 362.00 365.89 1,127,700 +6.12(+1.70%)
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.