MENU

Thermo Fisher Scientific (NY: TMO )

542.88 -1.92 (-0.35%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 283.81 286.33 280.31 283.60 3,275,084 -1.36(-0.48%)
Mar 30, 2020 278.29 286.18 276.44 284.96 1,990,052 +10.62(+3.87%)
Mar 27, 2020 273.63 283.17 272.10 274.34 2,314,600 -8.81(-3.11%)
Mar 26, 2020 274.76 285.11 270.30 283.15 2,856,099 +11.47(+4.22%)
Mar 25, 2020 278.01 285.75 270.13 271.68 3,075,797 -10.35(-3.67%)
Mar 24, 2020 263.55 284.00 261.30 282.03 2,691,689 +26.73(+10.47%)
Mar 23, 2020 272.24 275.00 250.21 255.30 3,477,075 -23.07(-8.29%)
Mar 20, 2020 277.46 285.45 268.15 278.37 3,715,500 -2.47(-0.88%)
Mar 19, 2020 298.02 299.98 277.73 280.84 3,511,306 -22.14(-7.31%)
Mar 18, 2020 284.36 303.00 280.26 302.98 4,570,585 +6.67(+2.25%)
Mar 17, 2020 297.98 314.16 286.58 296.31 5,252,949 -3.68(-1.23%)
Mar 16, 2020 271.53 299.99 265.24 299.99 3,765,536 -0.13(-0.04%)
Mar 13, 2020 297.65 301.15 272.21 300.12 4,534,400 +15.80(+5.56%)
Mar 12, 2020 274.27 295.78 268.55 284.32 4,519,203 -5.06(-1.75%)
Mar 11, 2020 299.41 300.23 285.26 289.38 2,566,479 -18.32(-5.95%)
Mar 10, 2020 305.76 307.97 293.08 307.70 2,707,553 +12.35(+4.18%)
Mar 09, 2020 293.88 298.43 288.03 295.35 2,520,102 -15.82(-5.08%)
Mar 06, 2020 305.06 312.72 302.73 311.17 1,922,800 -1.72(-0.55%)
Mar 05, 2020 318.67 323.69 310.10 312.89 2,192,434 -13.75(-4.21%)
Mar 04, 2020 318.54 327.89 314.83 326.64 3,043,474 +16.28(+5.25%)
Mar 03, 2020 315.63 324.99 307.45 310.36 3,895,905 +5.40(+1.77%)
Mar 02, 2020 291.03 304.96 288.86 304.96 2,740,979 +14.16(+4.87%)
Feb 28, 2020 285.71 295.80 284.83 290.80 3,961,700 -6.28(-2.11%)
Feb 27, 2020 304.00 311.71 297.01 297.08 2,231,936 -12.08(-3.91%)
Feb 26, 2020 308.74 318.64 308.31 309.16 1,944,768 -0.47(-0.15%)
Feb 25, 2020 324.78 326.98 307.37 309.63 2,378,319 -13.52(-4.18%)
Feb 24, 2020 324.26 326.17 320.52 323.15 2,638,303 -11.79(-3.52%)
Feb 21, 2020 333.91 335.60 333.10 334.94 1,540,000 -1.12(-0.33%)
Feb 20, 2020 340.00 341.35 333.20 336.06 1,505,657 -3.68(-1.08%)
Feb 19, 2020 338.09 340.29 335.31 339.74 1,189,387 +2.37(+0.70%)
Feb 18, 2020 338.13 338.35 334.51 337.37 1,462,390 -1.82(-0.54%)
Feb 14, 2020 336.56 339.40 335.05 339.19 1,467,700 +3.60(+1.07%)
Feb 13, 2020 333.50 337.41 331.50 335.59 1,560,072 +1.02(+0.30%)
Feb 12, 2020 338.97 340.95 333.86 334.57 1,948,437 -3.21(-0.95%)
Feb 11, 2020 336.56 338.17 335.01 337.78 1,808,414 +3.84(+1.15%)
Feb 10, 2020 324.57 334.73 324.57 333.94 1,781,619 +7.73(+2.37%)
Feb 07, 2020 330.00 330.44 324.83 326.21 1,577,200 -5.79(-1.74%)
Feb 06, 2020 333.25 334.45 331.46 332.00 1,636,221 -0.49(-0.15%)
Feb 05, 2020 330.26 333.65 329.14 332.49 1,786,603 +6.53(+2.00%)
Feb 04, 2020 321.84 328.64 321.01 325.96 2,019,715 +7.62(+2.39%)
Feb 03, 2020 316.81 321.56 315.11 318.34 2,693,935 +5.15(+1.64%)
Jan 31, 2020 322.23 322.98 310.92 313.19 2,623,600 -6.67(-2.09%)
Jan 30, 2020 322.00 325.00 317.00 319.86 3,670,005 -14.03(-4.20%)
Jan 29, 2020 335.63 337.64 333.39 333.89 1,434,419 +0.63(+0.19%)
Jan 28, 2020 332.23 334.44 329.22 333.26 1,666,977 +2.30(+0.69%)
Jan 27, 2020 327.36 332.62 326.71 330.96 1,236,121 -2.72(-0.82%)
Jan 24, 2020 337.12 337.70 331.52 333.68 945,800 -1.70(-0.51%)
Jan 23, 2020 339.52 339.89 332.87 335.38 1,213,794 -4.67(-1.37%)
Jan 22, 2020 337.78 342.26 337.53 340.05 922,525 +2.79(+0.83%)
Jan 21, 2020 339.60 341.71 336.78 337.26 1,340,702 -1.93(-0.57%)
Jan 17, 2020 337.37 339.34 335.27 339.19 1,100,300 +2.45(+0.73%)
Jan 16, 2020 337.20 338.21 334.85 336.74 842,031 +1.54(+0.46%)
Jan 15, 2020 333.00 336.89 333.00 335.20 1,350,594 +2.40(+0.72%)
Jan 14, 2020 330.47 335.09 328.04 332.80 1,069,766 +0.78(+0.23%)
Jan 13, 2020 328.89 332.09 326.71 332.02 1,379,111 +3.29(+1.00%)
Jan 10, 2020 331.38 331.98 327.70 328.73 801,400 -0.88(-0.27%)
Jan 09, 2020 329.38 330.86 327.27 329.61 901,893 +2.11(+0.64%)
Jan 08, 2020 326.18 330.59 325.22 327.50 939,108 +0.52(+0.16%)
Jan 07, 2020 325.43 329.24 324.98 326.98 917,914 +1.84(+0.57%)
Jan 06, 2020 319.84 325.33 318.65 325.14 1,009,999 +2.32(+0.72%)
Jan 03, 2020 321.48 325.29 321.33 322.82 819,500 -3.55(-1.09%)
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