MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 324.86 325.24 322.94 324.87 875,700 -0.17(-0.05%)
Dec 30, 2019 326.57 327.41 323.48 325.04 606,596 -1.51(-0.46%)
Dec 27, 2019 327.14 327.65 325.14 326.55 628,800 +0.84(+0.26%)
Dec 26, 2019 326.55 326.79 323.73 325.71 680,736 -0.80(-0.25%)
Dec 24, 2019 328.28 329.04 326.39 326.51 489,200 -1.53(-0.47%)
Dec 23, 2019 326.91 328.75 325.60 328.04 1,318,961 +1.32(+0.40%)
Dec 20, 2019 328.41 330.14 324.06 326.72 2,275,200 +3.47(+1.07%)
Dec 19, 2019 319.67 324.13 319.12 323.25 1,546,646 +3.65(+1.14%)
Dec 18, 2019 319.31 321.23 316.67 319.60 2,424,377 -0.19(-0.06%)
Dec 17, 2019 322.69 322.80 319.71 319.79 1,375,864 -1.67(-0.52%)
Dec 16, 2019 322.66 324.18 320.78 321.46 915,742 +0.96(+0.30%)
Dec 13, 2019 319.27 321.42 317.49 320.50 735,200 +1.14(+0.36%)
Dec 12, 2019 318.68 322.17 318.13 319.36 1,187,208 +1.28(+0.40%)
Dec 11, 2019 316.85 319.04 316.07 318.08 1,355,627 +0.99(+0.31%)
Dec 10, 2019 317.23 318.08 315.17 317.09 1,301,455 +0.66(+0.21%)
Dec 09, 2019 319.41 320.74 315.81 316.43 889,860 -3.69(-1.15%)
Dec 06, 2019 318.64 321.60 317.92 320.12 1,199,500 +4.12(+1.30%)
Dec 05, 2019 315.86 316.74 311.74 316.00 844,321 +0.36(+0.11%)
Dec 04, 2019 312.18 316.09 311.89 315.64 985,694 +2.75(+0.88%)
Dec 03, 2019 309.15 313.13 308.71 312.89 942,589 -0.15(-0.05%)
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