Thermo Fisher Scientific (NY: TMO )

495.36 USD +1.34 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 272.50 273.94 270.06 273.72 1,193,800 +3.42(+1.27%)
Mar 28, 2019 270.10 271.53 268.15 270.30 771,668 +1.45(+0.54%)
Mar 27, 2019 270.65 271.45 266.07 268.85 986,926 -2.59(-0.95%)
Mar 26, 2019 271.78 271.94 269.00 271.44 1,459,037 +2.64(+0.98%)
Mar 25, 2019 266.87 269.49 264.01 268.80 1,637,947 +4.99(+1.89%)
Mar 22, 2019 268.85 269.85 263.61 263.81 1,736,500 -7.24(-2.67%)
Mar 21, 2019 264.62 271.70 264.13 271.05 1,424,118 +5.42(+2.04%)
Mar 20, 2019 265.83 267.85 262.89 265.63 1,524,181 -0.33(-0.12%)
Mar 19, 2019 264.46 267.41 264.06 265.96 1,551,259 +2.43(+0.92%)
Mar 18, 2019 263.05 264.00 261.10 263.53 1,449,213 +0.44(+0.17%)
Mar 15, 2019 262.46 264.39 262.01 263.09 2,371,700 +1.66(+0.63%)
Mar 14, 2019 259.83 261.88 258.83 261.43 1,513,894 +2.56(+0.99%)
Mar 13, 2019 256.68 259.00 254.72 258.87 1,569,109 +3.95(+1.55%)
Mar 12, 2019 255.54 256.17 254.66 254.92 1,297,171 +0.60(+0.24%)
Mar 11, 2019 250.87 254.43 249.63 254.32 1,589,311 +4.47(+1.79%)
Mar 08, 2019 249.26 250.11 246.67 249.85 1,169,200 -0.96(-0.38%)
Mar 07, 2019 251.23 251.72 248.26 250.81 1,227,534 -0.43(-0.17%)
Mar 06, 2019 254.00 254.47 250.90 251.24 1,533,111 -3.22(-1.27%)
Mar 05, 2019 259.71 260.30 253.40 254.46 2,900,228 -4.99(-1.92%)
Mar 04, 2019 266.00 266.18 258.32 259.45 1,342,811 -4.61(-1.75%)
Mar 01, 2019 261.00 264.45 259.69 264.06 1,433,600 +4.49(+1.73%)
Feb 28, 2019 257.85 260.11 256.59 259.57 2,061,273 +0.43(+0.17%)
Feb 27, 2019 253.06 259.58 253.06 259.14 1,759,089 +5.15(+2.03%)
Feb 26, 2019 253.73 255.19 252.83 253.99 1,198,324 +0.15(+0.06%)
Feb 25, 2019 252.52 255.73 252.51 253.84 1,184,866 +1.74(+0.69%)
Feb 22, 2019 251.45 252.37 251.16 252.10 1,117,900 +0.65(+0.26%)
Feb 21, 2019 250.87 251.57 249.70 251.45 840,323 -0.77(-0.31%)
Feb 20, 2019 250.95 252.61 249.82 252.22 1,079,504 +1.39(+0.55%)
Feb 19, 2019 251.67 252.21 250.69 250.83 1,099,923 -1.66(-0.66%)
Feb 15, 2019 248.81 252.51 247.68 252.49 1,718,100 +6.35(+2.58%)
Feb 14, 2019 246.86 247.39 245.74 246.14 996,445 -1.25(-0.51%)
Feb 13, 2019 249.22 249.66 246.45 247.39 1,014,451 -0.94(-0.38%)
Feb 12, 2019 246.42 249.31 245.26 248.33 1,188,342 +3.76(+1.54%)
Feb 11, 2019 243.51 246.14 243.38 244.57 1,198,115 +1.06(+0.44%)
Feb 08, 2019 241.49 243.58 240.90 243.51 794,500 +0.60(+0.25%)
Feb 07, 2019 245.11 245.86 240.92 242.91 1,147,613 -4.34(-1.76%)
Feb 06, 2019 245.19 247.87 245.19 247.25 1,033,110 +1.24(+0.50%)
Feb 05, 2019 243.59 246.66 242.92 246.01 1,620,189 +2.42(+0.99%)
Feb 04, 2019 243.53 244.06 240.59 243.59 1,196,098 +0.16(+0.07%)
Feb 01, 2019 245.37 245.67 242.54 243.43 1,622,500 -2.24(-0.91%)
Jan 31, 2019 243.59 245.95 241.14 245.67 2,217,953 +0.61(+0.25%)
Jan 30, 2019 238.77 245.91 235.90 245.06 2,539,383 +8.16(+3.44%)
Jan 29, 2019 238.06 239.93 236.44 236.90 1,736,815 -0.98(-0.41%)
Jan 28, 2019 238.09 240.00 236.60 237.88 1,799,160 -3.02(-1.25%)
Jan 25, 2019 242.50 244.32 240.69 240.90 2,003,200 +0.32(+0.13%)
Jan 24, 2019 240.78 241.44 238.31 240.58 1,672,547 -0.88(-0.36%)
Jan 23, 2019 242.43 244.52 238.69 241.46 1,945,671 +0.76(+0.32%)
Jan 22, 2019 238.58 240.79 237.55 240.70 2,007,256 +0.04(+0.02%)
Jan 18, 2019 240.33 241.98 238.23 240.66 3,125,200 +2.49(+1.05%)
Jan 17, 2019 234.13 238.78 233.71 238.17 1,760,164 +3.54(+1.51%)
Jan 16, 2019 237.00 238.99 234.47 234.63 1,663,865 -0.84(-0.36%)
Jan 15, 2019 235.00 236.79 233.88 235.47 2,351,960 +0.43(+0.18%)
Jan 14, 2019 237.95 238.67 234.80 235.04 1,613,835 -4.96(-2.07%)
Jan 11, 2019 237.74 240.02 236.52 240.00 1,369,200 +1.14(+0.48%)
Jan 10, 2019 234.41 239.50 234.41 238.86 1,875,232 +2.47(+1.04%)
Jan 09, 2019 231.16 238.10 231.16 236.39 2,981,616 +6.41(+2.79%)
Jan 08, 2019 226.67 231.06 225.64 229.98 2,831,109 +5.23(+2.33%)
Jan 07, 2019 222.00 228.46 222.00 224.75 2,920,343 +2.99(+1.35%)
Jan 04, 2019 216.01 224.52 215.63 221.76 2,865,300 +9.59(+4.52%)
Jan 03, 2019 218.76 218.99 210.07 212.17 3,112,953 -7.25(-3.30%)
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.