MENU

Thermo Fisher Scientific (NY: TMO )

566.76 +26.65 (+4.93%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 273.28 277.90 270.65 277.45 1,380,697 +4.93(+1.81%)
Apr 29, 2019 273.96 275.21 271.69 272.52 940,430 -0.70(-0.26%)
Apr 26, 2019 270.00 273.48 268.01 273.22 1,550,100 +3.67(+1.36%)
Apr 25, 2019 261.00 270.46 260.66 269.55 2,053,661 +7.99(+3.05%)
Apr 24, 2019 264.98 266.60 259.64 261.56 2,769,972 -2.36(-0.89%)
Apr 23, 2019 255.00 267.46 254.14 263.92 3,099,808 +4.83(+1.86%)
Apr 22, 2019 260.00 263.75 257.85 259.09 1,989,832 -0.69(-0.27%)
Apr 18, 2019 258.15 261.37 255.76 259.78 2,960,100 +2.27(+0.88%)
Apr 17, 2019 268.95 269.59 253.22 257.51 4,969,004 -9.32(-3.49%)
Apr 16, 2019 279.31 279.77 265.75 266.83 2,442,985 -10.73(-3.87%)
Apr 15, 2019 280.37 281.15 275.03 277.56 1,801,024 -3.09(-1.10%)
Apr 12, 2019 282.62 282.98 279.67 280.65 1,634,900 +0.14(+0.05%)
Apr 11, 2019 278.57 281.03 277.47 280.51 1,027,592 +1.66(+0.60%)
Apr 10, 2019 278.19 280.11 278.00 278.85 980,792 +1.05(+0.38%)
Apr 09, 2019 276.98 279.61 275.46 277.80 1,242,754 -0.62(-0.22%)
Apr 08, 2019 276.70 278.53 273.98 278.42 1,062,579 +1.93(+0.70%)
Apr 05, 2019 275.15 277.18 274.60 276.49 840,000 +1.44(+0.52%)
Apr 04, 2019 277.01 277.01 272.77 275.05 937,464 -1.71(-0.62%)
Apr 03, 2019 276.87 278.86 275.58 276.76 1,184,291 +1.95(+0.71%)
Apr 02, 2019 275.73 276.54 273.02 274.81 900,926 -1.38(-0.50%)
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.
TOP
Email a Story