Thermo Fisher Scientific (NY: TMO )

464.50 USD -0.39 (-0.08%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 265.54 269.29 265.01 266.98 1,266,700 -1.00(-0.37%)
May 30, 2019 265.72 268.44 264.84 267.98 771,416 +3.22(+1.22%)
May 29, 2019 262.84 265.87 262.11 264.76 1,232,743 -1.62(-0.61%)
May 28, 2019 273.82 274.83 266.02 266.38 1,594,210 -5.42(-1.99%)
May 24, 2019 272.41 276.66 271.64 271.80 972,800 +0.78(+0.29%)
May 23, 2019 268.94 271.34 265.37 271.02 1,511,497 -0.64(-0.24%)
May 22, 2019 267.63 273.27 266.20 271.66 1,740,291 +6.30(+2.37%)
May 21, 2019 265.98 268.00 265.11 265.36 1,420,827 +2.45(+0.93%)
May 20, 2019 262.18 265.15 260.25 262.91 1,525,321 +1.18(+0.45%)
May 17, 2019 263.35 267.01 261.27 261.73 1,320,500 -5.29(-1.98%)
May 16, 2019 266.93 268.47 264.95 267.02 1,340,012 +3.98(+1.51%)
May 15, 2019 262.50 265.86 259.02 263.04 1,834,231 -4.35(-1.63%)
May 14, 2019 263.02 269.41 262.69 267.39 1,562,469 +6.31(+2.42%)
May 13, 2019 262.92 263.47 258.03 261.08 1,628,803 -8.10(-3.01%)
May 10, 2019 268.23 269.35 260.80 269.18 1,548,500 +0.18(+0.07%)
May 09, 2019 267.77 269.67 263.85 269.00 1,550,694 -1.51(-0.56%)
May 08, 2019 272.19 273.92 270.09 270.51 1,691,115 -1.19(-0.44%)
May 07, 2019 276.50 277.39 269.71 271.70 1,480,931 -7.26(-2.60%)
May 06, 2019 272.78 279.59 270.70 278.96 1,320,295 +0.32(+0.11%)
May 03, 2019 279.00 280.01 277.74 278.64 1,254,100 +0.83(+0.30%)
May 02, 2019 275.47 278.05 273.61 277.81 1,353,774 +1.32(+0.48%)
May 01, 2019 277.18 278.12 273.89 276.49 1,491,867 -0.96(-0.35%)
Apr 30, 2019 273.28 277.90 270.65 277.45 1,380,697 +4.93(+1.81%)
Apr 29, 2019 273.96 275.21 271.69 272.52 940,430 -0.70(-0.26%)
Apr 26, 2019 270.00 273.48 268.01 273.22 1,550,100 +3.67(+1.36%)
Apr 25, 2019 261.00 270.46 260.66 269.55 2,053,661 +7.99(+3.05%)
Apr 24, 2019 264.98 266.60 259.64 261.56 2,769,972 -2.36(-0.89%)
Apr 23, 2019 255.00 267.46 254.14 263.92 3,099,808 +4.83(+1.86%)
Apr 22, 2019 260.00 263.75 257.85 259.09 1,989,832 -0.69(-0.27%)
Apr 18, 2019 258.15 261.37 255.76 259.78 2,960,100 +2.27(+0.88%)
Apr 17, 2019 268.95 269.59 253.22 257.51 4,969,004 -9.32(-3.49%)
Apr 16, 2019 279.31 279.77 265.75 266.83 2,442,985 -10.73(-3.87%)
Apr 15, 2019 280.37 281.15 275.03 277.56 1,801,024 -3.09(-1.10%)
Apr 12, 2019 282.62 282.98 279.67 280.65 1,634,900 +0.14(+0.05%)
Apr 11, 2019 278.57 281.03 277.47 280.51 1,027,592 +1.66(+0.60%)
Apr 10, 2019 278.19 280.11 278.00 278.85 980,792 +1.05(+0.38%)
Apr 09, 2019 276.98 279.61 275.46 277.80 1,242,754 -0.62(-0.22%)
Apr 08, 2019 276.70 278.53 273.98 278.42 1,062,579 +1.93(+0.70%)
Apr 05, 2019 275.15 277.18 274.60 276.49 840,000 +1.44(+0.52%)
Apr 04, 2019 277.01 277.01 272.77 275.05 937,464 -1.71(-0.62%)
Apr 03, 2019 276.87 278.86 275.58 276.76 1,184,291 +1.95(+0.71%)
Apr 02, 2019 275.73 276.54 273.02 274.81 900,926 -1.38(-0.50%)
Apr 01, 2019 275.14 276.66 274.19 276.19 1,143,667 +2.47(+0.90%)
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%)
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.