MENU

Thermo Fisher Scientific (NY: TMO )

560.22 +20.47 (+3.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 210.78 211.52 208.06 208.07 1,390,529 -2.46(-1.17%)
Apr 27, 2018 211.35 212.14 209.90 210.53 1,686,609 -0.99(-0.47%)
Apr 26, 2018 212.37 213.55 209.73 211.52 1,491,380 -0.62(-0.29%)
Apr 25, 2018 215.49 215.63 205.73 212.14 2,271,140 +1.29(+0.61%)
Apr 24, 2018 212.11 213.95 208.21 210.86 2,073,579 -3.15(-1.47%)
Apr 23, 2018 214.48 215.68 213.46 214.00 1,258,328 +0.46(+0.21%)
Apr 20, 2018 215.50 216.08 213.26 213.55 1,393,033 -1.09(-0.51%)
Apr 19, 2018 217.85 219.47 213.14 214.63 1,627,544 -2.51(-1.16%)
Apr 18, 2018 216.70 218.63 216.04 217.15 1,581,532 +1.29(+0.60%)
Apr 17, 2018 214.88 216.71 213.75 215.86 1,629,318 +2.29(+1.07%)
Apr 16, 2018 213.37 215.16 210.33 213.57 826,160 +1.54(+0.73%)
Apr 13, 2018 212.34 212.98 210.55 212.02 683,782 +1.01(+0.48%)
Apr 12, 2018 211.77 212.51 210.93 211.01 756,896 +0.53(+0.25%)
Apr 11, 2018 211.06 211.61 209.39 210.48 1,078,881 -2.37(-1.12%)
Apr 10, 2018 210.05 213.98 209.54 212.85 2,080,159 +5.58(+2.69%)
Apr 09, 2018 205.00 210.10 205.00 207.28 1,414,445 +3.95(+1.94%)
Apr 06, 2018 207.22 208.83 201.55 203.33 1,667,842 -6.23(-2.97%)
Apr 05, 2018 207.84 210.30 207.22 209.56 1,144,357 +2.51(+1.21%)
Apr 04, 2018 201.37 207.54 200.19 207.05 1,333,358 +2.61(+1.28%)
Apr 03, 2018 202.48 205.26 200.82 204.44 1,330,703 +3.50(+1.74%)
Apr 02, 2018 203.49 204.54 197.68 200.94 1,637,494 -3.28(-1.61%)
Mar 29, 2018 204.22 204.22 204.22 0 +0.53(+0.26%)
Mar 28, 2018 205.24 206.17 203.09 203.69 1,417,392 -0.69(-0.34%)
Mar 27, 2018 208.08 208.63 203.00 204.38 1,374,157 -3.03(-1.46%)
Mar 26, 2018 205.32 207.87 202.74 207.41 1,070,203 +4.98(+2.46%)
Mar 23, 2018 205.53 207.38 202.05 202.43 1,722,546 -2.65(-1.29%)
Mar 22, 2018 208.71 210.09 204.28 205.08 1,683,263 -5.57(-2.64%)
Mar 21, 2018 212.45 213.03 210.53 210.65 1,040,473 -1.74(-0.82%)
Mar 20, 2018 210.58 213.21 209.61 212.39 1,539,864 +2.97(+1.42%)
Mar 19, 2018 208.49 210.24 206.84 209.42 1,839,304 +1.27(+0.61%)
Mar 16, 2018 210.30 211.07 207.98 208.16 2,592,235 -1.99(-0.95%)
Mar 15, 2018 210.21 212.85 209.86 210.15 1,416,517 -1.00(-0.47%)
Mar 14, 2018 213.08 214.30 210.55 211.14 1,266,204 -1.47(-0.69%)
Mar 13, 2018 216.58 217.12 212.40 212.62 1,500,428 -2.34(-1.09%)
Mar 12, 2018 216.16 217.38 214.41 214.96 2,295,138 -0.39(-0.18%)
Mar 09, 2018 210.77 215.54 209.89 215.35 1,613,382 +6.12(+2.92%)
Mar 08, 2018 210.23 210.25 207.57 209.24 855,586 -0.46(-0.22%)
Mar 07, 2018 209.99 209.69 1,239,527 +2.02(+0.97%)
Mar 06, 2018 205.65 207.88 204.26 207.68 1,006,002 +3.32(+1.63%)
Mar 05, 2018 202.13 205.51 199.72 204.35 1,242,956 +0.32(+0.16%)
Mar 02, 2018 201.30 204.58 199.47 204.04 1,243,087 +1.22(+0.60%)
Mar 01, 2018 206.21 206.37 200.46 202.82 1,433,594 -3.33(-1.62%)
Feb 28, 2018 208.95 211.00 206.07 206.15 977,698 -2.08(-1.00%)
Feb 27, 2018 211.43 212.37 208.01 208.23 1,079,593 -3.35(-1.58%)
Feb 26, 2018 209.71 211.71 208.75 211.58 1,002,217 +2.33(+1.11%)
Feb 23, 2018 207.53 209.38 205.97 209.25 837,023 +2.55(+1.23%)
Feb 22, 2018 211.15 206.27 206.70 1,244,405 -0.65(-0.31%)
Feb 21, 2018 205.88 211.16 205.88 207.35 1,033,310 +1.93(+0.94%)
Feb 20, 2018 206.47 208.50 205.11 205.42 1,135,877 -2.74(-1.32%)
Feb 16, 2018 208.16 208.16 208.16 0 -0.11(-0.05%)
Feb 15, 2018 207.89 208.30 204.24 208.27 1,093,491 +2.38(+1.16%)
Feb 14, 2018 199.51 206.38 199.37 205.89 1,428,968 +4.75(+2.36%)
Feb 13, 2018 202.09 201.13 1,237,016 -1.00(-0.49%)
Feb 12, 2018 199.65 203.73 199.18 202.13 1,546,136 +4.28(+2.16%)
Feb 09, 2018 198.21 200.04 192.25 197.85 2,098,763 +1.43(+0.73%)
Feb 08, 2018 204.91 207.55 196.38 196.42 2,220,193 -8.72(-4.25%)
Feb 07, 2018 205.92 207.22 203.73 205.13 1,672,480 -1.91(-0.92%)
Feb 06, 2018 202.62 208.64 199.27 207.04 2,442,031 -1.14(-0.55%)
Feb 05, 2018 214.19 216.27 205.39 208.19 2,357,234 -6.97(-3.24%)
Feb 02, 2018 217.55 218.21 215.03 215.16 2,015,881 -4.62(-2.10%)
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