MENU

Thermo Fisher Scientific (NY: TMO )

587.76 +0.69 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 299.69 301.42 298.13 299.81 1,516,815 +0.12(+0.04%)
Oct 30, 2019 296.13 300.27 293.54 299.69 1,405,543 +3.88(+1.31%)
Oct 29, 2019 294.87 298.50 294.54 295.81 1,234,797 -1.94(-0.65%)
Oct 28, 2019 294.46 300.16 294.46 297.75 1,409,680 +3.20(+1.09%)
Oct 25, 2019 289.88 296.06 288.50 294.55 1,068,979 +3.22(+1.10%)
Oct 24, 2019 293.20 294.16 288.56 291.33 1,246,541 -3.47(-1.18%)
Oct 23, 2019 296.42 297.85 287.95 294.80 2,126,292 +15.83(+5.67%)
Oct 22, 2019 281.32 285.13 278.68 278.97 1,061,660 -2.53(-0.90%)
Oct 21, 2019 282.52 282.52 279.54 281.50 1,086,233 +2.10(+0.75%)
Oct 18, 2019 279.03 281.90 278.38 279.40 1,196,394 -0.17(-0.06%)
Oct 17, 2019 279.97 282.42 279.04 279.57 1,037,342 +1.02(+0.37%)
Oct 16, 2019 281.92 282.95 277.31 278.54 2,127,287 -5.42(-1.91%)
Oct 15, 2019 284.01 285.90 283.17 283.96 1,221,346 +1.76(+0.62%)
Oct 14, 2019 282.05 284.66 281.45 282.21 767,063 +0.61(+0.22%)
Oct 11, 2019 283.61 285.85 281.30 281.60 1,293,492 +2.96(+1.06%)
Oct 10, 2019 274.31 280.53 274.29 278.64 1,158,360 +4.12(+1.50%)
Oct 09, 2019 276.70 276.81 273.20 274.52 1,763,589 +4.55(+1.68%)
Oct 08, 2019 280.08 282.76 268.39 269.98 3,971,736 -17.11(-5.96%)
Oct 07, 2019 288.40 291.92 286.98 287.08 1,940,335 -3.12(-1.07%)
Oct 04, 2019 280.82 290.34 280.74 290.20 1,757,324 +9.32(+3.32%)
Oct 03, 2019 276.15 281.93 272.33 280.88 1,885,143 +3.36(+1.21%)
Oct 02, 2019 282.96 284.67 275.02 277.52 2,014,099 -7.81(-2.74%)
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