Thermo Fisher Scientific (NY: TMO )

605.60 USD +13.50 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 213.09 213.84 210.34 210.35 1,375,440 -2.49(-1.17%)
Apr 27, 2018 213.67 214.46 212.20 212.84 1,668,307 -1.00(-0.47%)
Apr 26, 2018 214.70 215.90 212.04 213.84 1,475,197 -0.63(-0.29%)
Apr 25, 2018 217.85 218.00 207.99 214.47 2,246,495 +1.30(+0.61%)
Apr 24, 2018 214.44 216.30 210.49 213.17 2,051,078 -3.18(-1.47%)
Apr 23, 2018 216.83 218.05 215.80 216.35 1,244,674 +0.46(+0.21%)
Apr 20, 2018 217.86 218.45 215.60 215.89 1,377,917 -1.10(-0.51%)
Apr 19, 2018 220.24 221.88 215.48 216.99 1,609,883 -2.54(-1.16%)
Apr 18, 2018 219.08 221.03 218.41 219.53 1,564,370 +1.30(+0.60%)
Apr 17, 2018 217.24 219.09 216.10 218.23 1,611,638 +2.32(+1.07%)
Apr 16, 2018 215.71 217.52 212.64 215.91 817,195 +1.56(+0.73%)
Apr 13, 2018 214.67 215.32 212.86 214.35 676,362 +1.02(+0.48%)
Apr 12, 2018 214.09 214.84 213.24 213.33 748,683 +0.54(+0.25%)
Apr 11, 2018 213.37 213.93 211.69 212.79 1,067,174 -2.40(-1.12%)
Apr 10, 2018 212.35 216.33 211.84 215.19 2,057,586 +5.64(+2.69%)
Apr 09, 2018 207.25 212.41 207.25 209.55 1,399,096 +3.99(+1.94%)
Apr 06, 2018 209.49 211.12 203.76 205.56 1,649,744 -6.30(-2.97%)
Apr 05, 2018 210.12 212.61 209.49 211.86 1,131,939 +2.54(+1.21%)
Apr 04, 2018 203.58 209.82 202.39 209.32 1,318,889 +2.64(+1.28%)
Apr 03, 2018 204.70 207.51 203.02 206.68 1,316,263 +3.54(+1.74%)
Apr 02, 2018 205.72 206.78 199.85 203.14 1,619,725 -3.32(-1.61%)
Mar 29, 2018 206.46 206.46 206.46 0 +0.54(+0.26%)
Mar 28, 2018 207.49 208.43 205.32 205.92 1,402,011 -0.70(-0.34%)
Mar 27, 2018 210.36 210.92 205.23 206.62 1,359,246 -3.06(-1.46%)
Mar 26, 2018 207.57 210.15 204.96 209.68 1,058,590 +5.03(+2.46%)
Mar 23, 2018 207.79 209.66 204.27 204.65 1,703,854 -2.68(-1.29%)
Mar 22, 2018 211.00 212.40 206.52 207.33 1,664,997 -5.63(-2.64%)
Mar 21, 2018 214.78 215.37 212.84 212.96 1,029,183 -1.76(-0.82%)
Mar 20, 2018 212.89 215.55 211.91 214.72 1,523,154 +3.00(+1.42%)
Mar 19, 2018 210.78 212.55 209.11 211.72 1,819,345 +1.28(+0.61%)
Mar 16, 2018 212.61 213.38 210.26 210.44 2,564,105 -2.01(-0.95%)
Mar 15, 2018 212.52 215.19 212.16 212.45 1,401,146 -1.01(-0.47%)
Mar 14, 2018 215.42 216.65 212.86 213.46 1,252,464 -1.66(-0.77%)
Mar 13, 2018 219.13 219.67 214.90 215.12 1,482,973 -2.37(-1.09%)
Mar 12, 2018 218.70 219.94 216.93 217.49 2,268,438 -0.40(-0.18%)
Mar 09, 2018 213.25 218.08 212.36 217.89 1,594,613 +6.19(+2.92%)
Mar 08, 2018 212.70 212.73 210.01 211.70 845,633 -0.46(-0.22%)
Mar 07, 2018 212.46 212.16 1,225,108 +2.04(+0.97%)
Mar 06, 2018 208.07 210.33 206.66 210.12 994,299 +3.36(+1.63%)
Mar 05, 2018 204.51 207.93 202.07 206.76 1,228,497 +0.32(+0.16%)
Mar 02, 2018 203.67 206.99 201.82 206.44 1,228,626 +1.23(+0.60%)
Mar 01, 2018 208.64 208.80 202.82 205.21 1,416,917 -3.37(-1.62%)
Feb 28, 2018 211.41 213.48 208.50 208.58 966,325 -2.10(-1.00%)
Feb 27, 2018 213.92 214.87 210.46 210.68 1,067,034 -3.39(-1.58%)
Feb 26, 2018 212.18 214.21 211.21 214.07 990,558 +2.36(+1.11%)
Feb 23, 2018 209.97 211.84 208.40 211.71 827,286 +2.58(+1.23%)
Feb 22, 2018 213.63 208.70 209.13 1,229,929 -0.66(-0.31%)
Feb 21, 2018 208.30 213.64 208.30 209.79 1,021,290 +1.95(+0.94%)
Feb 20, 2018 208.90 210.95 207.52 207.84 1,122,663 -2.77(-1.32%)
Feb 16, 2018 210.61 210.61 210.61 0 -0.11(-0.05%)
Feb 15, 2018 210.34 210.75 206.64 210.72 1,080,770 +2.41(+1.16%)
Feb 14, 2018 201.86 208.81 201.72 208.31 1,412,345 +4.81(+2.36%)
Feb 13, 2018 204.47 203.50 1,222,626 -1.01(-0.49%)
Feb 12, 2018 202.00 206.13 201.52 204.51 1,528,150 +4.33(+2.16%)
Feb 09, 2018 200.54 202.39 194.51 200.18 2,074,348 +1.45(+0.73%)
Feb 08, 2018 207.32 209.99 198.69 198.73 2,194,365 -8.82(-4.25%)
Feb 07, 2018 208.34 209.66 206.13 207.55 1,653,024 -1.93(-0.92%)
Feb 06, 2018 205.00 211.10 201.62 209.48 2,413,622 -1.16(-0.55%)
Feb 05, 2018 216.71 218.82 207.81 210.64 2,329,812 -7.05(-3.24%)
Feb 02, 2018 220.11 220.77 217.56 217.69 1,992,430 -4.67(-2.10%)
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.