Thermo Fisher Scientific (NY: TMO )

536.99 USD +3.31 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 239.10 239.10 239.10 0 -0.09(-0.04%)
Aug 30, 2018 239.99 240.88 238.48 239.19 660,538 -0.54(-0.23%)
Aug 29, 2018 238.00 240.74 237.70 239.73 781,747 +1.77(+0.74%)
Aug 28, 2018 239.21 239.85 237.68 237.96 886,116 +0.04(+0.02%)
Aug 27, 2018 235.60 238.15 235.56 237.92 1,059,432 +3.21(+1.37%)
Aug 24, 2018 234.67 235.42 233.92 234.71 934,300 +0.52(+0.22%)
Aug 23, 2018 234.27 234.90 233.51 234.19 1,054,623 +0.10(+0.04%)
Aug 22, 2018 231.26 234.48 230.51 234.09 1,136,473 +2.66(+1.15%)
Aug 21, 2018 230.50 232.04 230.03 231.43 1,121,035 +1.29(+0.56%)
Aug 20, 2018 230.16 230.94 229.90 230.14 819,962 +0.14(+0.06%)
Aug 17, 2018 231.55 232.80 229.89 230.00 1,050,900 -0.79(-0.34%)
Aug 16, 2018 230.29 231.80 229.31 230.79 817,181 +1.79(+0.78%)
Aug 15, 2018 229.76 230.64 227.77 229.00 975,596 -2.61(-1.13%)
Aug 14, 2018 230.80 231.98 230.49 231.61 686,145 +0.91(+0.39%)
Aug 13, 2018 231.46 232.61 230.46 230.70 1,158,361 -0.72(-0.31%)
Aug 10, 2018 231.25 232.98 230.61 231.42 1,151,300 -1.82(-0.78%)
Aug 09, 2018 234.91 234.91 233.10 233.24 856,806 -1.34(-0.57%)
Aug 08, 2018 235.15 236.29 233.73 234.58 792,575 -0.92(-0.39%)
Aug 07, 2018 235.17 236.02 234.36 235.50 902,960 +0.41(+0.17%)
Aug 06, 2018 233.53 235.20 232.13 235.09 1,412,393 +1.77(+0.76%)
Aug 03, 2018 232.95 234.63 231.85 233.32 1,216,100 +0.15(+0.06%)
Aug 02, 2018 232.95 233.58 231.56 233.17 1,562,351 -0.74(-0.32%)
Aug 01, 2018 234.16 234.98 233.06 233.91 1,736,844 -0.62(-0.26%)
Jul 31, 2018 231.78 235.54 231.78 234.53 2,428,933 +3.81(+1.65%)
Jul 30, 2018 230.92 231.99 229.64 230.72 1,598,569 -0.38(-0.16%)
Jul 27, 2018 233.50 233.76 228.85 231.10 2,735,000 -2.90(-1.24%)
Jul 26, 2018 234.43 230.02 234.00 2,445,483 +4.72(+2.06%)
Jul 25, 2018 226.00 229.85 223.00 229.28 2,307,185 +7.88(+3.56%)
Jul 24, 2018 219.37 223.08 218.52 221.40 2,333,047 +2.92(+1.34%)
Jul 23, 2018 216.78 219.55 216.00 218.48 2,510,008 +1.63(+0.75%)
Jul 20, 2018 214.95 217.34 213.72 216.85 2,455,615 +0.77(+0.36%)
Jul 19, 2018 212.19 216.69 212.19 216.08 2,246,824 +4.65(+2.20%)
Jul 18, 2018 210.99 211.72 210.31 211.43 827,558 +0.39(+0.18%)
Jul 17, 2018 208.45 211.55 207.97 211.04 914,274 +2.24(+1.07%)
Jul 16, 2018 210.87 210.87 208.58 208.80 1,135,904 -2.40(-1.14%)
Jul 13, 2018 212.60 210.74 211.20 863,807 -0.87(-0.41%)
Jul 12, 2018 212.18 209.90 212.07 883,507 +2.40(+1.14%)
Jul 11, 2018 209.50 209.67 1,236,036 -4.49(-2.10%)
Jul 10, 2018 211.20 214.72 210.37 214.16 1,452,284 +2.33(+1.10%)
Jul 09, 2018 208.99 212.00 207.55 211.83 1,237,223 +4.63(+2.23%)
Jul 06, 2018 207.71 207.97 206.17 207.20 868,964 -0.15(-0.07%)
Jul 05, 2018 207.37 208.06 205.79 207.35 1,184,031 +1.47(+0.71%)
Jul 03, 2018 205.88 205.88 205.88 0 +0.31(+0.15%)
Jul 02, 2018 205.74 206.31 203.90 205.57 942,480 -1.57(-0.76%)
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%)
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.