Thermo Fisher Scientific (NY: TMO )

597.04 USD +6.84 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 283.81 286.33 280.31 283.60 3,275,084 -1.36(-0.48%)
Mar 30, 2020 278.29 286.18 276.44 284.96 1,990,052 +10.62(+3.87%)
Mar 27, 2020 273.63 283.17 272.10 274.34 2,314,600 -8.81(-3.11%)
Mar 26, 2020 274.76 285.11 270.30 283.15 2,856,099 +11.47(+4.22%)
Mar 25, 2020 278.01 285.75 270.13 271.68 3,075,797 -10.35(-3.67%)
Mar 24, 2020 263.55 284.00 261.30 282.03 2,691,689 +26.73(+10.47%)
Mar 23, 2020 272.24 275.00 250.21 255.30 3,477,075 -23.07(-8.29%)
Mar 20, 2020 277.46 285.45 268.15 278.37 3,715,500 -2.47(-0.88%)
Mar 19, 2020 298.02 299.98 277.73 280.84 3,511,306 -22.14(-7.31%)
Mar 18, 2020 284.36 303.00 280.26 302.98 4,570,585 +6.67(+2.25%)
Mar 17, 2020 297.98 314.16 286.58 296.31 5,252,949 -3.68(-1.23%)
Mar 16, 2020 271.53 299.99 265.24 299.99 3,765,536 -0.13(-0.04%)
Mar 13, 2020 297.65 301.15 272.21 300.12 4,534,400 +15.80(+5.56%)
Mar 12, 2020 274.27 295.78 268.55 284.32 4,519,203 -5.06(-1.75%)
Mar 11, 2020 299.41 300.23 285.26 289.38 2,566,479 -18.32(-5.95%)
Mar 10, 2020 305.76 307.97 293.08 307.70 2,707,553 +12.35(+4.18%)
Mar 09, 2020 293.88 298.42 288.03 295.35 2,520,102 -15.82(-5.08%)
Mar 06, 2020 305.06 312.72 302.73 311.17 1,922,800 -1.72(-0.55%)
Mar 05, 2020 318.67 323.69 310.10 312.89 2,192,434 -13.75(-4.21%)
Mar 04, 2020 318.54 327.89 314.83 326.64 3,043,474 +16.28(+5.25%)
Mar 03, 2020 315.63 324.99 307.45 310.36 3,895,905 +5.40(+1.77%)
Mar 02, 2020 291.03 304.96 288.86 304.96 2,740,979 +14.16(+4.87%)
Feb 28, 2020 285.71 295.80 284.83 290.80 3,961,700 -6.28(-2.11%)
Feb 27, 2020 304.00 311.71 297.01 297.08 2,231,936 -12.08(-3.91%)
Feb 26, 2020 308.74 318.64 308.31 309.16 1,944,768 -0.47(-0.15%)
Feb 25, 2020 324.78 326.98 307.37 309.63 2,378,319 -13.52(-4.18%)
Feb 24, 2020 324.26 326.17 320.52 323.15 2,638,303 -11.79(-3.52%)
Feb 21, 2020 333.91 335.60 333.10 334.94 1,540,000 -1.12(-0.33%)
Feb 20, 2020 340.00 341.35 333.20 336.06 1,505,657 -3.68(-1.08%)
Feb 19, 2020 338.09 340.29 335.31 339.74 1,189,387 +2.37(+0.70%)
Feb 18, 2020 338.13 338.35 334.51 337.37 1,462,390 -1.82(-0.54%)
Feb 14, 2020 336.56 339.40 335.05 339.19 1,467,700 +3.60(+1.07%)
Feb 13, 2020 333.50 337.41 331.50 335.59 1,560,072 +1.02(+0.30%)
Feb 12, 2020 338.97 340.95 333.86 334.57 1,948,437 -3.21(-0.95%)
Feb 11, 2020 336.56 338.17 335.01 337.78 1,808,414 +3.84(+1.15%)
Feb 10, 2020 324.57 334.73 324.57 333.94 1,781,619 +7.73(+2.37%)
Feb 07, 2020 330.00 330.44 324.83 326.21 1,577,200 -5.79(-1.74%)
Feb 06, 2020 333.25 334.45 331.46 332.00 1,636,221 -0.49(-0.15%)
Feb 05, 2020 330.26 333.65 329.14 332.49 1,786,603 +6.53(+2.00%)
Feb 04, 2020 321.84 328.64 321.01 325.96 2,019,715 +7.62(+2.39%)
Feb 03, 2020 316.81 321.56 315.11 318.34 2,693,935 +5.15(+1.64%)
Jan 31, 2020 322.23 322.98 310.92 313.19 2,623,600 -6.67(-2.09%)
Jan 30, 2020 322.00 325.00 317.00 319.86 3,670,005 -14.03(-4.20%)
Jan 29, 2020 335.63 337.64 333.39 333.89 1,434,419 +0.63(+0.19%)
Jan 28, 2020 332.23 334.44 329.22 333.26 1,666,977 +2.30(+0.69%)
Jan 27, 2020 327.36 332.62 326.71 330.96 1,236,121 -2.72(-0.82%)
Jan 24, 2020 337.12 337.70 331.52 333.68 945,800 -1.70(-0.51%)
Jan 23, 2020 339.52 339.89 332.87 335.38 1,213,794 -4.67(-1.37%)
Jan 22, 2020 337.78 342.26 337.53 340.05 922,525 +2.79(+0.83%)
Jan 21, 2020 339.60 341.71 336.78 337.26 1,340,702 -1.93(-0.57%)
Jan 17, 2020 337.37 339.34 335.27 339.19 1,100,300 +2.45(+0.73%)
Jan 16, 2020 337.20 338.21 334.85 336.74 842,031 +1.54(+0.46%)
Jan 15, 2020 333.00 336.89 333.00 335.20 1,350,594 +2.40(+0.72%)
Jan 14, 2020 330.47 335.09 328.04 332.80 1,069,766 +0.78(+0.23%)
Jan 13, 2020 328.89 332.09 326.71 332.02 1,379,111 +3.29(+1.00%)
Jan 10, 2020 331.38 331.98 327.70 328.73 801,400 -0.88(-0.27%)
Jan 09, 2020 329.38 330.86 327.27 329.61 901,893 +2.11(+0.64%)
Jan 08, 2020 326.18 330.59 325.22 327.50 939,108 +0.52(+0.16%)
Jan 07, 2020 325.43 329.24 324.98 326.98 917,914 +1.84(+0.57%)
Jan 06, 2020 319.84 325.33 318.65 325.14 1,009,999 +2.32(+0.72%)
Jan 03, 2020 321.48 325.29 321.33 322.82 819,500 -3.55(-1.09%)
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.