Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 186.71 189.57 186.35 189.20 1,703,247 +2.75(+1.47%)
Sep 28, 2017 187.79 188.44 186.05 186.45 1,002,198 -2.02(-1.07%)
Sep 27, 2017 189.11 187.25 188.47 1,410,216 +0.80(+0.43%)
Sep 26, 2017 189.31 189.85 187.57 187.67 1,384,634 +0.35(+0.19%)
Sep 25, 2017 188.72 189.11 185.98 187.32 1,916,083 -0.98(-0.52%)
Sep 22, 2017 188.13 189.11 187.31 188.30 912,198 +0.39(+0.21%)
Sep 21, 2017 187.90 189.27 187.70 187.91 921,626 -0.69(-0.37%)
Sep 20, 2017 189.53 190.17 187.42 188.60 1,194,406 -1.02(-0.54%)
Sep 19, 2017 192.04 192.28 189.30 189.62 1,215,530 -2.24(-1.17%)
Sep 18, 2017 191.15 191.98 190.78 191.86 1,750,764 +1.23(+0.65%)
Sep 15, 2017 190.76 192.83 190.58 190.63 3,274,947 -1.06(-0.55%)
Sep 14, 2017 191.82 191.82 189.64 191.69 1,287,289 +0.22(+0.11%)
Sep 13, 2017 193.65 193.88 191.10 191.47 1,301,879 -2.57(-1.32%)
Sep 12, 2017 194.02 194.30 192.60 194.04 1,001,278 +0.47(+0.24%)
Sep 11, 2017 192.22 193.67 192.07 193.57 1,521,017 +1.94(+1.01%)
Sep 08, 2017 190.59 192.28 189.78 191.63 1,546,420 +1.04(+0.55%)
Sep 07, 2017 190.00 190.95 188.85 190.59 1,619,097 +1.18(+0.62%)
Sep 06, 2017 187.39 189.49 187.03 189.41 1,516,643 +3.39(+1.82%)
Sep 05, 2017 185.87 186.49 184.88 186.02 1,190,285 +0.02(+0.01%)
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.