Thermo Fisher Scientific (NY: TMO )

561.12 USD -19.21 (-3.31%)
Streaming Delayed Price Updated: 10:08 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 223.46 226.00 219.70 224.11 3,414,180 +9.49(+4.42%)
Jan 30, 2018 215.99 215.99 212.54 214.62 1,921,680 -4.19(-1.91%)
Jan 29, 2018 219.40 220.00 218.59 218.81 1,040,475 -0.97(-0.44%)
Jan 26, 2018 218.17 219.78 216.73 219.78 1,161,963 +1.90(+0.87%)
Jan 25, 2018 216.37 218.74 215.01 217.88 1,668,751 +2.56(+1.19%)
Jan 24, 2018 215.02 216.67 214.90 215.32 1,222,753 +0.77(+0.36%)
Jan 23, 2018 215.58 217.22 214.25 214.55 1,233,614 -0.77(-0.36%)
Jan 22, 2018 215.33 212.77 215.32 1,227,266 +1.81(+0.85%)
Jan 19, 2018 213.95 214.57 212.36 213.51 1,439,862 +1.10(+0.52%)
Jan 18, 2018 211.40 213.06 210.52 212.41 1,456,465 +0.93(+0.44%)
Jan 17, 2018 209.56 211.67 208.30 211.48 1,461,968 +3.47(+1.67%)
Jan 16, 2018 211.81 211.81 207.51 208.01 2,261,570 -2.16(-1.03%)
Jan 12, 2018 210.17 210.17 210.17 0 +1.51(+0.72%)
Jan 11, 2018 206.95 208.72 205.96 208.66 1,520,725 +2.37(+1.15%)
Jan 10, 2018 206.62 206.29 1,421,237 +0.19(+0.09%)
Jan 09, 2018 204.75 206.92 203.40 206.10 1,845,284 +3.38(+1.67%)
Jan 08, 2018 202.39 203.24 200.20 202.72 1,974,587 +0.33(+0.16%)
Jan 05, 2018 200.00 202.65 199.21 202.39 1,469,482 +3.41(+1.71%)
Jan 04, 2018 197.15 199.60 196.67 198.98 1,566,400 +2.46(+1.25%)
Jan 03, 2018 192.21 196.67 191.18 196.52 1,457,924 +3.54(+1.83%)
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.