Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 324.86 325.24 322.94 324.87 875,700 -0.17(-0.05%)
Dec 30, 2019 326.57 327.41 323.48 325.04 606,596 -1.51(-0.46%)
Dec 27, 2019 327.14 327.65 325.14 326.55 628,800 +0.84(+0.26%)
Dec 26, 2019 326.55 326.79 323.73 325.71 680,736 -0.80(-0.25%)
Dec 24, 2019 328.28 329.04 326.39 326.51 489,200 -1.53(-0.47%)
Dec 23, 2019 326.91 328.75 325.60 328.04 1,318,961 +1.32(+0.40%)
Dec 20, 2019 328.41 330.14 324.06 326.72 2,275,200 +3.47(+1.07%)
Dec 19, 2019 319.67 324.13 319.12 323.25 1,546,646 +3.65(+1.14%)
Dec 18, 2019 319.31 321.23 316.67 319.60 2,424,377 -0.19(-0.06%)
Dec 17, 2019 322.69 322.80 319.71 319.79 1,375,864 -1.67(-0.52%)
Dec 16, 2019 322.66 324.18 320.78 321.46 915,742 +0.96(+0.30%)
Dec 13, 2019 319.27 321.42 317.49 320.50 735,200 +1.14(+0.36%)
Dec 12, 2019 318.68 322.17 318.13 319.36 1,187,208 +1.28(+0.40%)
Dec 11, 2019 316.85 319.04 316.07 318.08 1,355,627 +0.99(+0.31%)
Dec 10, 2019 317.23 318.08 315.17 317.09 1,301,455 +0.66(+0.21%)
Dec 09, 2019 319.41 320.74 315.81 316.43 889,860 -3.69(-1.15%)
Dec 06, 2019 318.64 321.60 317.92 320.12 1,199,500 +4.12(+1.30%)
Dec 05, 2019 315.86 316.74 311.74 316.00 844,321 +0.36(+0.11%)
Dec 04, 2019 312.18 316.09 311.89 315.64 985,694 +2.75(+0.88%)
Dec 03, 2019 309.15 313.13 308.71 312.89 942,589 -0.15(-0.05%)
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.