MENU

Thermo Fisher Scientific (NY: TMO )

592.35 +11.48 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 272.50 273.94 270.06 273.72 1,193,800 +3.42(+1.27%)
Mar 28, 2019 270.10 271.53 268.15 270.30 771,668 +1.45(+0.54%)
Mar 27, 2019 270.65 271.45 266.07 268.85 986,926 -2.59(-0.95%)
Mar 26, 2019 271.78 271.94 269.00 271.44 1,459,037 +2.64(+0.98%)
Mar 25, 2019 266.87 269.49 264.01 268.80 1,637,947 +4.99(+1.89%)
Mar 22, 2019 268.85 269.85 263.61 263.81 1,736,500 -7.24(-2.67%)
Mar 21, 2019 264.62 271.70 264.13 271.05 1,424,118 +5.42(+2.04%)
Mar 20, 2019 265.83 267.85 262.89 265.63 1,524,181 -0.33(-0.12%)
Mar 19, 2019 264.46 267.41 264.06 265.96 1,551,259 +2.43(+0.92%)
Mar 18, 2019 263.05 264.00 261.10 263.53 1,449,213 +0.44(+0.17%)
Mar 15, 2019 262.46 264.39 262.01 263.09 2,371,700 +1.66(+0.63%)
Mar 14, 2019 259.83 261.88 258.82 261.43 1,513,894 +2.56(+0.99%)
Mar 13, 2019 256.68 259.00 254.72 258.87 1,569,109 +3.95(+1.55%)
Mar 12, 2019 255.54 256.18 254.66 254.92 1,297,171 +0.60(+0.24%)
Mar 11, 2019 250.87 254.43 249.63 254.32 1,589,311 +4.47(+1.79%)
Mar 08, 2019 249.26 250.11 246.67 249.85 1,169,200 -0.96(-0.38%)
Mar 07, 2019 251.23 251.72 248.26 250.81 1,227,534 -0.43(-0.17%)
Mar 06, 2019 254.00 254.47 250.90 251.24 1,533,111 -3.22(-1.27%)
Mar 05, 2019 259.71 260.30 253.41 254.46 2,900,228 -4.99(-1.92%)
Mar 04, 2019 266.00 266.18 258.32 259.45 1,342,811 -4.61(-1.75%)
Mar 01, 2019 261.00 264.45 259.69 264.06 1,433,600 +4.49(+1.73%)
Feb 28, 2019 257.85 260.11 256.59 259.57 2,061,273 +0.43(+0.17%)
Feb 27, 2019 253.06 259.58 253.06 259.14 1,759,089 +5.15(+2.03%)
Feb 26, 2019 253.73 255.19 252.83 253.99 1,198,324 +0.15(+0.06%)
Feb 25, 2019 252.52 255.73 252.51 253.84 1,184,866 +1.74(+0.69%)
Feb 22, 2019 251.45 252.37 251.16 252.10 1,117,900 +0.65(+0.26%)
Feb 21, 2019 250.87 251.57 249.70 251.45 840,323 -0.77(-0.31%)
Feb 20, 2019 250.95 252.61 249.82 252.22 1,079,504 +1.39(+0.55%)
Feb 19, 2019 251.67 252.21 250.69 250.83 1,099,923 -1.66(-0.66%)
Feb 15, 2019 248.81 252.51 247.68 252.49 1,718,100 +6.35(+2.58%)
Feb 14, 2019 246.86 247.39 245.74 246.14 996,445 -1.25(-0.51%)
Feb 13, 2019 249.22 249.66 246.45 247.39 1,014,451 -0.94(-0.38%)
Feb 12, 2019 246.42 249.31 245.26 248.33 1,188,342 +3.76(+1.54%)
Feb 11, 2019 243.51 246.14 243.38 244.57 1,198,115 +1.06(+0.44%)
Feb 08, 2019 241.49 243.58 240.90 243.51 794,500 +0.60(+0.25%)
Feb 07, 2019 245.11 245.86 240.92 242.91 1,147,613 -4.34(-1.76%)
Feb 06, 2019 245.19 247.87 245.19 247.25 1,033,110 +1.24(+0.50%)
Feb 05, 2019 243.59 246.66 242.92 246.01 1,620,189 +2.42(+0.99%)
Feb 04, 2019 243.53 244.06 240.59 243.59 1,196,098 +0.16(+0.07%)
Feb 01, 2019 245.37 245.67 242.54 243.43 1,622,500 -2.24(-0.91%)
Jan 31, 2019 243.59 245.95 241.14 245.67 2,217,953 +0.61(+0.25%)
Jan 30, 2019 238.77 245.91 235.90 245.06 2,539,383 +8.16(+3.44%)
Jan 29, 2019 238.06 239.93 236.44 236.90 1,736,815 -0.98(-0.41%)
Jan 28, 2019 238.09 240.00 236.60 237.88 1,799,160 -3.02(-1.25%)
Jan 25, 2019 242.50 244.32 240.69 240.90 2,003,200 +0.32(+0.13%)
Jan 24, 2019 240.78 241.44 238.31 240.58 1,672,547 -0.88(-0.36%)
Jan 23, 2019 242.43 244.52 238.69 241.46 1,945,671 +0.76(+0.32%)
Jan 22, 2019 238.58 240.79 237.55 240.70 2,007,256 +0.04(+0.02%)
Jan 18, 2019 240.33 241.98 238.23 240.66 3,125,200 +2.49(+1.05%)
Jan 17, 2019 234.13 238.78 233.71 238.17 1,760,164 +3.54(+1.51%)
Jan 16, 2019 237.00 239.00 234.47 234.63 1,663,865 -0.84(-0.36%)
Jan 15, 2019 235.00 236.79 233.88 235.47 2,351,960 +0.43(+0.18%)
Jan 14, 2019 237.95 238.67 234.80 235.04 1,613,835 -4.96(-2.07%)
Jan 11, 2019 237.74 240.02 236.52 240.00 1,369,200 +1.14(+0.48%)
Jan 10, 2019 234.41 239.50 234.41 238.86 1,875,232 +2.47(+1.04%)
Jan 09, 2019 231.16 238.10 231.16 236.39 2,981,616 +6.41(+2.79%)
Jan 08, 2019 226.67 231.06 225.64 229.98 2,831,109 +5.23(+2.33%)
Jan 07, 2019 222.00 228.46 222.00 224.75 2,920,343 +2.99(+1.35%)
Jan 04, 2019 216.01 224.52 215.63 221.76 2,865,300 +9.59(+4.52%)
Jan 03, 2019 218.76 218.99 210.07 212.17 3,112,953 -7.25(-3.30%)
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