Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 193.69 194.79 191.85 192.76 2,497,201 +0.14(+0.07%)
Nov 29, 2017 196.36 197.18 191.76 192.62 2,182,979 -3.68(-1.87%)
Nov 28, 2017 194.94 196.36 194.43 196.30 1,650,456 +2.38(+1.23%)
Nov 27, 2017 193.02 193.94 192.36 193.92 1,731,604 +0.41(+0.21%)
Nov 24, 2017 193.00 193.76 192.30 193.51 374,481 +0.76(+0.39%)
Nov 22, 2017 193.00 193.24 192.17 192.75 1,005,565 -0.18(-0.09%)
Nov 21, 2017 191.35 193.04 190.60 192.93 1,757,052 +1.93(+1.01%)
Nov 20, 2017 189.96 191.90 189.84 191.00 1,373,760 +0.83(+0.44%)
Nov 17, 2017 189.55 191.58 189.55 190.17 1,151,902 -0.44(-0.23%)
Nov 16, 2017 189.05 190.99 189.02 190.61 982,827 +2.10(+1.11%)
Nov 15, 2017 189.12 189.88 187.91 188.51 1,090,769 -0.57(-0.30%)
Nov 14, 2017 187.81 190.23 187.37 189.08 1,421,412 +0.87(+0.46%)
Nov 13, 2017 185.53 188.81 185.25 188.21 1,786,924 +2.03(+1.09%)
Nov 10, 2017 191.67 191.91 184.50 186.18 3,009,203 -5.71(-2.98%)
Nov 09, 2017 193.42 193.96 190.20 191.89 1,052,357 -1.97(-1.02%)
Nov 08, 2017 192.71 194.18 192.71 193.86 982,028 +0.65(+0.34%)
Nov 07, 2017 193.50 194.07 192.73 193.21 796,580 -0.32(-0.17%)
Nov 06, 2017 194.02 194.54 192.89 193.53 1,065,987 -0.18(-0.09%)
Nov 03, 2017 191.63 194.51 191.35 193.71 816,258 +2.43(+1.27%)
Nov 02, 2017 193.98 194.23 191.01 191.28 1,797,706 -2.91(-1.50%)
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.