Thermo Fisher Scientific (NY: TMO )

607.75 USD -4.21 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 284.00 284.48 275.58 277.68 1,903,703 -6.23(-2.19%)
Jul 30, 2019 285.95 286.54 283.43 283.91 1,346,776 -5.01(-1.73%)
Jul 29, 2019 288.50 289.19 285.75 288.92 1,060,014 +1.71(+0.60%)
Jul 26, 2019 292.15 292.15 286.50 287.21 1,274,000 -3.38(-1.16%)
Jul 25, 2019 289.30 291.84 288.13 290.59 1,214,322 +2.23(+0.77%)
Jul 24, 2019 289.01 289.04 278.52 288.36 2,538,261 -5.26(-1.79%)
Jul 23, 2019 292.41 294.39 290.99 293.62 1,025,129 +1.89(+0.65%)
Jul 22, 2019 291.00 294.53 289.99 291.73 1,106,050 +1.91(+0.66%)
Jul 19, 2019 295.53 295.60 289.68 289.82 1,593,100 -3.91(-1.33%)
Jul 18, 2019 287.01 293.90 287.01 293.73 1,542,970 +6.73(+2.34%)
Jul 17, 2019 286.58 288.39 284.54 287.00 1,671,487 +0.79(+0.28%)
Jul 16, 2019 285.56 287.99 285.05 286.21 1,959,752 -2.62(-0.91%)
Jul 15, 2019 290.81 291.55 288.24 288.83 1,628,952 -2.11(-0.73%)
Jul 12, 2019 290.95 291.49 288.30 290.94 1,640,500 -4.61(-1.56%)
Jul 11, 2019 298.14 298.88 294.51 295.55 805,010 -0.97(-0.33%)
Jul 10, 2019 298.54 299.17 296.18 296.52 843,182 -0.38(-0.13%)
Jul 09, 2019 296.23 297.59 295.77 296.90 886,503 -0.91(-0.31%)
Jul 08, 2019 299.30 299.57 294.86 297.81 1,223,218 -2.84(-0.94%)
Jul 05, 2019 302.50 303.80 298.70 300.65 1,046,800 -4.78(-1.57%)
Jul 03, 2019 302.76 305.45 301.51 305.43 882,900 +4.32(+1.43%)
Jul 02, 2019 299.18 301.19 295.52 301.11 946,401 +1.70(+0.57%)
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.