MENU

Thermo Fisher Scientific (NY: TMO )

603.21 +10.67 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 314.82 315.86 313.04 313.95 667,000 -1.47(-0.47%)
Nov 27, 2019 313.66 316.03 312.27 315.42 863,900 +1.97(+0.63%)
Nov 26, 2019 310.01 313.91 309.55 313.45 1,709,621 +2.85(+0.92%)
Nov 25, 2019 308.96 310.74 307.63 310.60 1,257,607 +2.83(+0.92%)
Nov 22, 2019 306.11 308.12 303.92 307.77 841,900 +2.46(+0.81%)
Nov 21, 2019 306.55 306.94 302.48 305.31 1,058,623 -2.02(-0.66%)
Nov 20, 2019 307.02 310.67 304.65 307.33 2,329,698 +0.91(+0.30%)
Nov 19, 2019 302.23 307.02 301.58 306.42 1,767,528 +5.43(+1.80%)
Nov 18, 2019 306.00 306.53 299.89 300.99 1,233,550 -5.82(-1.90%)
Nov 15, 2019 302.93 306.95 302.50 306.81 1,626,900 +5.97(+1.98%)
Nov 14, 2019 300.15 301.18 295.80 300.84 860,760 +0.82(+0.27%)
Nov 13, 2019 294.81 301.13 294.50 300.02 1,289,160 +4.05(+1.37%)
Nov 12, 2019 294.52 298.73 294.31 295.97 791,022 +2.44(+0.83%)
Nov 11, 2019 292.64 296.31 292.24 293.53 773,058 -1.12(-0.38%)
Nov 08, 2019 295.63 296.00 292.53 294.65 788,800 +1.11(+0.38%)
Nov 07, 2019 295.90 295.93 291.77 293.54 1,210,174 -1.03(-0.35%)
Nov 06, 2019 293.27 295.22 290.64 294.57 1,016,993 +1.94(+0.66%)
Nov 05, 2019 299.90 299.90 291.95 292.63 1,876,760 -8.14(-2.71%)
Nov 04, 2019 305.64 306.00 300.62 300.77 1,051,907 -2.83(-0.93%)
Nov 01, 2019 305.00 305.28 303.12 303.60 990,400 +1.62(+0.54%)
Oct 31, 2019 301.86 303.60 300.29 301.98 1,505,919 +0.12(+0.04%)
Oct 30, 2019 298.27 302.44 295.66 301.86 1,395,446 +3.91(+1.31%)
Oct 29, 2019 297.00 300.66 296.67 297.95 1,225,927 -1.95(-0.65%)
Oct 28, 2019 296.59 302.33 296.59 299.90 1,399,553 +3.22(+1.09%)
Oct 25, 2019 291.98 298.20 290.58 296.68 1,061,300 +3.24(+1.10%)
Oct 24, 2019 295.32 296.29 290.65 293.44 1,237,586 -3.49(-1.18%)
Oct 23, 2019 298.56 300.00 290.04 296.93 2,111,017 +15.94(+5.67%)
Oct 22, 2019 283.36 287.19 280.70 280.99 1,054,033 -2.55(-0.90%)
Oct 21, 2019 284.56 284.56 281.56 283.54 1,078,430 +2.12(+0.75%)
Oct 18, 2019 281.05 283.94 280.39 281.42 1,187,800 -0.17(-0.06%)
Oct 17, 2019 282.00 284.46 281.06 281.59 1,029,890 +1.03(+0.37%)
Oct 16, 2019 283.96 285.00 279.32 280.56 2,112,005 -5.46(-1.91%)
Oct 15, 2019 286.07 287.97 285.22 286.02 1,212,572 +1.77(+0.62%)
Oct 14, 2019 284.09 286.72 283.49 284.25 761,553 +0.61(+0.22%)
Oct 11, 2019 285.66 287.92 283.34 283.64 1,284,200 +2.98(+1.06%)
Oct 10, 2019 276.29 282.56 276.27 280.66 1,150,039 +4.15(+1.50%)
Oct 09, 2019 278.70 278.81 275.18 276.51 1,750,920 +4.58(+1.68%)
Oct 08, 2019 282.11 284.81 270.33 271.93 3,943,203 -17.23(-5.96%)
Oct 07, 2019 290.49 294.04 289.06 289.16 1,926,396 -3.14(-1.07%)
Oct 04, 2019 282.85 292.44 282.77 292.30 1,744,700 +9.39(+3.32%)
Oct 03, 2019 278.15 283.97 274.30 282.91 1,871,601 +3.38(+1.21%)
Oct 02, 2019 285.01 286.73 277.01 279.53 1,999,630 -7.87(-2.74%)
Oct 01, 2019 291.78 293.63 287.11 287.40 1,824,088 -3.87(-1.33%)
Sep 30, 2019 287.40 293.49 286.79 291.27 1,586,932 +3.87(+1.35%)
Sep 27, 2019 288.35 290.17 285.21 287.40 1,143,900 +0.55(+0.19%)
Sep 26, 2019 283.86 288.11 281.64 286.85 1,697,428 +4.52(+1.60%)
Sep 25, 2019 286.14 287.34 281.05 282.33 1,955,770 -2.83(-0.99%)
Sep 24, 2019 292.50 293.68 284.38 285.16 1,583,057 -5.29(-1.82%)
Sep 23, 2019 292.55 295.61 290.13 290.45 1,131,196 -5.88(-1.98%)
Sep 20, 2019 297.29 299.08 295.56 296.33 1,788,200 +1.08(+0.37%)
Sep 19, 2019 293.96 296.76 293.90 295.25 1,010,803 +0.29(+0.10%)
Sep 18, 2019 292.70 295.13 291.02 294.96 1,224,228 +2.25(+0.77%)
Sep 17, 2019 294.76 295.92 291.39 292.71 1,517,896 -2.62(-0.89%)
Sep 16, 2019 295.41 296.94 293.67 295.33 1,062,927 -2.32(-0.78%)
Sep 13, 2019 294.09 298.04 293.76 297.65 1,082,900 +2.68(+0.91%)
Sep 12, 2019 296.00 297.74 294.40 294.97 1,108,241 +0.03(+0.01%)
Sep 11, 2019 289.52 295.09 286.25 294.94 1,293,693 +5.44(+1.88%)
Sep 10, 2019 290.01 291.14 285.03 289.50 2,428,410 -2.52(-0.86%)
Sep 09, 2019 296.21 296.68 291.08 292.02 1,568,393 -3.03(-1.03%)
Sep 06, 2019 295.85 296.92 293.51 295.05 2,337,300 +1.03(+0.35%)
Sep 05, 2019 288.40 294.71 286.47 294.02 1,470,453 +8.12(+2.84%)
Sep 04, 2019 285.07 289.25 283.48 285.90 1,288,301 +2.37(+0.84%)
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