MENU

Thermo Fisher Scientific (NY: TMO )

520.79 +0.50 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 206.24 208.53 205.26 207.14 1,591,008 +1.53(+0.74%)
Jun 28, 2018 203.15 206.27 202.83 205.61 1,116,307 +2.23(+1.10%)
Jun 27, 2018 205.89 207.45 203.36 203.38 1,177,725 -1.78(-0.87%)
Jun 26, 2018 205.00 206.46 204.48 205.16 951,865 +0.23(+0.11%)
Jun 25, 2018 207.71 208.15 203.45 204.93 1,534,598 -3.82(-1.83%)
Jun 22, 2018 208.17 210.08 207.11 208.75 2,837,208 +2.21(+1.07%)
Jun 21, 2018 209.00 209.23 205.80 206.54 1,212,742 -2.26(-1.08%)
Jun 20, 2018 210.50 208.33 208.80 927,951 -1.13(-0.54%)
Jun 19, 2018 210.86 211.65 208.21 209.93 1,381,403 -2.89(-1.36%)
Jun 18, 2018 213.72 213.72 211.58 212.82 1,363,007 -2.98(-1.38%)
Jun 15, 2018 216.55 213.86 215.80 2,189,977 -0.75(-0.35%)
Jun 14, 2018 216.78 217.00 215.18 216.55 1,001,603 +0.20(+0.09%)
Jun 13, 2018 218.53 218.69 216.22 216.35 1,213,995 -1.60(-0.73%)
Jun 12, 2018 217.46 218.46 216.78 217.95 1,247,316 +0.61(+0.28%)
Jun 11, 2018 217.63 218.30 216.46 217.34 1,154,752 +0.32(+0.15%)
Jun 08, 2018 216.75 217.81 216.04 217.02 1,087,350 +0.56(+0.26%)
Jun 07, 2018 218.27 218.96 215.58 216.46 1,052,510 -1.81(-0.83%)
Jun 06, 2018 218.29 218.27 1,204,538 +3.50(+1.63%)
Jun 05, 2018 213.83 215.98 213.74 214.77 1,096,538 +0.60(+0.28%)
Jun 04, 2018 212.00 214.79 212.00 214.17 841,016 +2.34(+1.10%)
Jun 01, 2018 210.00 211.98 209.61 211.83 833,752 +3.56(+1.71%)
May 31, 2018 210.95 211.17 208.03 208.27 1,659,396 -2.68(-1.27%)
May 30, 2018 210.34 212.00 209.71 210.95 1,189,545 +1.98(+0.95%)
May 29, 2018 211.48 212.65 207.10 208.97 1,854,136 -4.68(-2.19%)
May 25, 2018 213.65 213.65 213.65 0 -2.32(-1.07%)
May 24, 2018 217.14 218.87 215.82 215.97 955,158 -0.55(-0.25%)
May 23, 2018 217.00 218.77 215.70 216.52 1,446,922 -1.34(-0.62%)
May 22, 2018 217.88 219.05 217.50 217.86 1,543,213 +1.13(+0.52%)
May 21, 2018 215.74 217.13 214.94 216.73 894,376 +1.79(+0.83%)
May 18, 2018 211.50 215.47 211.22 214.94 1,072,762 +3.93(+1.86%)
May 17, 2018 211.12 212.52 210.02 211.01 1,364,268 +0.34(+0.16%)
May 16, 2018 209.50 212.15 209.10 210.67 1,813,526 +1.59(+0.76%)
May 15, 2018 213.26 214.65 208.92 209.08 1,731,386 -8.33(-3.83%)
May 14, 2018 216.60 219.41 215.80 217.41 1,447,336 +0.86(+0.40%)
May 11, 2018 214.27 216.69 213.36 216.55 1,209,781 +2.73(+1.28%)
May 10, 2018 210.00 214.13 209.09 213.82 1,272,703 +5.13(+2.46%)
May 09, 2018 208.66 209.53 207.33 208.69 1,237,084 +0.62(+0.30%)
May 08, 2018 208.27 209.02 206.59 208.07 1,105,679 -0.91(-0.44%)
May 07, 2018 210.33 211.99 208.16 208.98 1,204,642 -1.09(-0.52%)
May 04, 2018 208.13 210.64 205.22 210.07 996,671 +1.75(+0.84%)
May 03, 2018 208.16 208.61 204.86 208.32 2,291,714 -0.52(-0.25%)
May 02, 2018 210.00 211.35 208.02 208.84 1,514,741 -1.88(-0.89%)
May 01, 2018 210.44 212.29 208.39 210.72 1,100,667 +0.37(+0.18%)
Apr 30, 2018 213.09 213.84 210.34 210.35 1,375,440 -2.49(-1.17%)
Apr 27, 2018 213.67 214.47 212.20 212.84 1,668,307 -1.00(-0.47%)
Apr 26, 2018 214.70 215.90 212.03 213.84 1,475,197 -0.63(-0.29%)
Apr 25, 2018 217.85 218.00 207.99 214.47 2,246,495 +1.30(+0.61%)
Apr 24, 2018 214.44 216.30 210.49 213.17 2,051,078 -3.18(-1.47%)
Apr 23, 2018 216.83 218.05 215.80 216.35 1,244,674 +0.46(+0.21%)
Apr 20, 2018 217.86 218.45 215.60 215.89 1,377,917 -1.10(-0.51%)
Apr 19, 2018 220.24 221.88 215.48 216.99 1,609,883 -2.54(-1.16%)
Apr 18, 2018 219.08 221.03 218.41 219.53 1,564,370 +1.30(+0.60%)
Apr 17, 2018 217.24 219.09 216.09 218.23 1,611,638 +2.32(+1.07%)
Apr 16, 2018 215.71 217.52 212.64 215.91 817,195 +1.56(+0.73%)
Apr 13, 2018 214.67 215.32 212.86 214.35 676,362 +1.02(+0.48%)
Apr 12, 2018 214.09 214.84 213.24 213.33 748,683 +0.54(+0.25%)
Apr 11, 2018 213.37 213.93 211.69 212.79 1,067,174 -2.40(-1.12%)
Apr 10, 2018 212.35 216.33 211.84 215.19 2,057,586 +5.64(+2.69%)
Apr 09, 2018 207.25 212.41 207.25 209.55 1,399,096 +3.99(+1.94%)
Apr 06, 2018 209.49 211.12 203.76 205.56 1,649,744 -6.30(-2.97%)
Apr 05, 2018 210.12 212.61 209.49 211.86 1,131,939 +2.54(+1.21%)
Apr 04, 2018 203.58 209.82 202.39 209.32 1,318,889 +2.64(+1.28%)
Apr 03, 2018 204.70 207.51 203.02 206.68 1,316,263 +3.54(+1.74%)
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