MENU

Thermo Fisher Scientific (NY: TMO )

522.93 +15.74 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 211.41 213.48 208.50 208.58 966,325 -2.10(-1.00%)
Feb 27, 2018 213.92 214.87 210.46 210.68 1,067,034 -3.39(-1.58%)
Feb 26, 2018 212.18 214.21 211.21 214.07 990,558 +2.36(+1.11%)
Feb 23, 2018 209.97 211.84 208.40 211.71 827,286 +2.58(+1.23%)
Feb 22, 2018 213.63 208.70 209.13 1,229,929 -0.66(-0.31%)
Feb 21, 2018 208.30 213.64 208.30 209.79 1,021,290 +1.95(+0.94%)
Feb 20, 2018 208.90 210.95 207.52 207.84 1,122,663 -2.77(-1.32%)
Feb 16, 2018 210.61 210.61 210.61 0 -0.11(-0.05%)
Feb 15, 2018 210.34 210.75 206.64 210.72 1,080,770 +2.41(+1.16%)
Feb 14, 2018 201.86 208.81 201.72 208.31 1,412,345 +4.81(+2.36%)
Feb 13, 2018 204.47 203.50 1,222,626 -1.01(-0.49%)
Feb 12, 2018 202.00 206.13 201.52 204.51 1,528,150 +4.33(+2.16%)
Feb 09, 2018 200.54 202.39 194.51 200.18 2,074,348 +1.45(+0.73%)
Feb 08, 2018 207.32 209.99 198.69 198.73 2,194,365 -8.82(-4.25%)
Feb 07, 2018 208.34 209.66 206.13 207.55 1,653,024 -1.93(-0.92%)
Feb 06, 2018 205.00 211.10 201.62 209.48 2,413,622 -1.16(-0.55%)
Feb 05, 2018 216.71 218.82 207.81 210.63 2,329,812 -7.06(-3.24%)
Feb 02, 2018 220.11 220.78 217.56 217.69 1,992,430 -4.67(-2.10%)
Feb 01, 2018 224.16 226.34 219.61 222.36 1,912,795 -1.75(-0.78%)
Jan 31, 2018 223.46 226.00 219.70 224.11 3,414,180 +9.49(+4.42%)
Jan 30, 2018 215.99 215.99 212.54 214.62 1,921,680 -4.19(-1.91%)
Jan 29, 2018 219.40 220.00 218.59 218.81 1,040,475 -0.97(-0.44%)
Jan 26, 2018 218.17 219.78 216.73 219.78 1,161,963 +1.90(+0.87%)
Jan 25, 2018 216.37 218.74 215.01 217.88 1,668,751 +2.56(+1.19%)
Jan 24, 2018 215.02 216.67 214.90 215.32 1,222,753 +0.77(+0.36%)
Jan 23, 2018 215.58 217.22 214.25 214.55 1,233,614 -0.77(-0.36%)
Jan 22, 2018 215.33 212.77 215.32 1,227,266 +1.81(+0.85%)
Jan 19, 2018 213.95 214.57 212.36 213.51 1,439,862 +1.10(+0.52%)
Jan 18, 2018 211.40 213.06 210.52 212.41 1,456,465 +0.93(+0.44%)
Jan 17, 2018 209.56 211.67 208.30 211.48 1,461,968 +3.47(+1.67%)
Jan 16, 2018 211.81 211.81 207.50 208.01 2,261,570 -2.16(-1.03%)
Jan 12, 2018 210.17 210.17 210.17 0 +1.51(+0.72%)
Jan 11, 2018 206.95 208.72 205.96 208.66 1,520,725 +2.37(+1.15%)
Jan 10, 2018 206.62 206.29 1,421,237 +0.19(+0.09%)
Jan 09, 2018 204.75 206.92 203.40 206.10 1,845,284 +3.38(+1.67%)
Jan 08, 2018 202.39 203.24 200.20 202.72 1,974,587 +0.33(+0.16%)
Jan 05, 2018 200.00 202.65 199.21 202.39 1,469,482 +3.41(+1.71%)
Jan 04, 2018 197.15 199.60 196.67 198.98 1,566,400 +2.46(+1.25%)
Jan 03, 2018 192.21 196.67 191.18 196.52 1,457,924 +3.54(+1.83%)
Jan 02, 2018 190.80 192.76 190.38 192.98 1,140,861 +3.10(+1.63%)
Dec 29, 2017 189.88 189.88 189.88 0 -1.29(-0.67%)
Dec 28, 2017 190.94 191.98 190.26 191.17 675,631 +0.00(+0.00%)
Dec 27, 2017 190.69 191.22 190.18 191.17 671,552 +0.83(+0.44%)
Dec 26, 2017 190.72 191.15 189.93 190.34 467,564 -0.08(-0.04%)
Dec 22, 2017 190.91 191.12 189.09 190.42 1,093,624 -0.71(-0.37%)
Dec 21, 2017 192.85 193.56 190.96 191.13 1,185,833 -1.16(-0.60%)
Dec 20, 2017 194.78 194.78 190.94 192.29 1,491,998 -1.60(-0.83%)
Dec 19, 2017 194.25 195.35 192.69 193.89 1,552,645 +0.32(+0.17%)
Dec 18, 2017 193.31 194.52 192.88 193.57 1,305,526 +1.30(+0.68%)
Dec 15, 2017 189.48 192.68 189.41 192.27 3,851,238 +3.95(+2.10%)
Dec 14, 2017 191.29 193.08 188.20 188.32 2,158,719 -3.15(-1.65%)
Dec 13, 2017 189.86 191.93 189.54 191.47 1,447,335 +1.98(+1.04%)
Dec 12, 2017 189.49 189.90 187.62 189.49 1,301,409 +0.00(+0.00%)
Dec 11, 2017 188.57 189.62 187.18 189.49 1,423,739 +1.53(+0.81%)
Dec 08, 2017 186.22 188.90 185.86 187.96 2,437,732 +2.33(+1.26%)
Dec 07, 2017 183.89 185.76 183.65 185.63 1,550,058 +1.76(+0.96%)
Dec 06, 2017 182.64 184.03 181.59 183.87 2,258,222 +1.42(+0.78%)
Dec 05, 2017 182.59 184.38 181.51 182.45 2,229,229 +0.42(+0.23%)
Dec 04, 2017 191.00 191.23 181.54 182.03 3,926,780 -10.17(-5.29%)
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