MENU

Thermo Fisher Scientific (NY: TMO )

559.25 -0.97 (-0.17%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 283.98 294.00 283.10 289.03 3,985,907 -6.24(-2.11%)
Feb 27, 2020 302.15 309.82 295.21 295.28 2,245,573 -12.01(-3.91%)
Feb 26, 2020 306.87 316.70 306.44 307.28 1,956,651 -0.47(-0.15%)
Feb 25, 2020 322.81 324.99 305.50 307.75 2,392,851 -13.44(-4.18%)
Feb 24, 2020 322.29 324.19 318.57 321.19 2,654,423 -11.72(-3.52%)
Feb 21, 2020 331.88 333.56 331.08 332.91 1,549,409 -1.11(-0.33%)
Feb 20, 2020 337.94 339.28 331.18 334.02 1,514,857 -3.66(-1.08%)
Feb 19, 2020 336.04 338.22 333.27 337.68 1,196,654 +2.36(+0.70%)
Feb 18, 2020 336.08 336.30 332.48 335.32 1,471,325 -1.81(-0.54%)
Feb 14, 2020 334.52 337.34 333.01 337.13 1,476,668 +3.58(+1.07%)
Feb 13, 2020 331.48 335.36 329.49 333.55 1,569,604 +1.01(+0.30%)
Feb 12, 2020 336.91 338.88 331.83 332.54 1,960,342 -3.19(-0.95%)
Feb 11, 2020 334.52 336.12 332.98 335.73 1,819,463 +3.82(+1.15%)
Feb 10, 2020 322.60 332.70 322.60 331.91 1,792,505 +7.68(+2.37%)
Feb 07, 2020 328.00 328.43 322.86 324.23 1,586,837 -5.75(-1.74%)
Feb 06, 2020 331.23 332.42 329.45 329.98 1,646,218 -0.49(-0.15%)
Feb 05, 2020 328.25 331.62 327.14 330.47 1,797,519 +6.49(+2.00%)
Feb 04, 2020 319.88 326.64 319.06 323.98 2,032,056 +7.57(+2.39%)
Feb 03, 2020 314.89 319.61 313.20 316.41 2,710,395 +5.12(+1.64%)
Jan 31, 2020 320.27 321.02 309.03 311.29 2,639,631 -6.63(-2.09%)
Jan 30, 2020 320.04 323.03 315.07 317.92 3,692,429 -13.95(-4.20%)
Jan 29, 2020 333.59 335.59 331.37 331.86 1,443,183 +0.63(+0.19%)
Jan 28, 2020 330.21 332.41 327.22 331.24 1,677,162 +2.29(+0.69%)
Jan 27, 2020 325.37 330.60 324.73 328.95 1,243,674 -2.70(-0.82%)
Jan 24, 2020 335.07 335.65 329.51 331.65 951,579 -1.69(-0.51%)
Jan 23, 2020 337.46 337.83 330.85 333.34 1,221,210 -4.64(-1.37%)
Jan 22, 2020 335.73 340.18 335.48 337.99 928,161 +2.77(+0.83%)
Jan 21, 2020 337.54 339.63 334.74 335.21 1,348,894 -1.92(-0.57%)
Jan 17, 2020 335.32 337.28 333.23 337.13 1,107,023 +2.44(+0.73%)
Jan 16, 2020 335.15 336.16 332.82 334.69 847,176 +1.53(+0.46%)
Jan 15, 2020 330.98 334.84 330.98 333.16 1,358,846 +2.38(+0.72%)
Jan 14, 2020 328.46 333.06 326.05 330.78 1,076,302 +0.77(+0.23%)
Jan 13, 2020 326.89 330.07 324.73 330.00 1,387,537 +3.27(+1.00%)
Jan 10, 2020 329.37 329.96 325.71 326.73 806,296 -0.87(-0.27%)
Jan 09, 2020 327.38 328.85 325.28 327.61 907,403 +2.10(+0.64%)
Jan 08, 2020 324.20 328.58 323.25 325.51 944,846 +0.52(+0.16%)
Jan 07, 2020 323.45 327.24 323.01 324.99 923,522 +1.83(+0.57%)
Jan 06, 2020 317.90 323.35 316.71 323.17 1,016,170 +2.31(+0.72%)
Jan 03, 2020 319.53 323.31 319.38 320.86 824,507 -3.53(-1.09%)
Jan 02, 2020 324.02 324.95 320.61 324.39 1,180,456 +1.49(+0.46%)
Dec 31, 2019 322.89 323.26 320.98 322.90 881,050 -0.17(-0.05%)
Dec 30, 2019 324.59 325.42 321.51 323.07 610,302 -1.50(-0.46%)
Dec 27, 2019 325.15 325.66 323.17 324.57 632,642 +0.83(+0.26%)
Dec 26, 2019 324.57 324.81 321.76 323.73 684,895 -0.79(-0.24%)
Dec 24, 2019 326.29 327.04 324.41 324.53 492,189 -1.52(-0.47%)
Dec 23, 2019 324.93 326.75 323.62 326.05 1,327,020 +1.31(+0.40%)
Dec 20, 2019 326.42 328.13 322.09 324.74 2,289,102 +3.45(+1.07%)
Dec 19, 2019 317.73 322.16 317.18 321.29 1,556,096 +3.63(+1.14%)
Dec 18, 2019 317.37 319.28 314.75 317.66 2,439,190 -0.19(-0.06%)
Dec 17, 2019 320.73 320.84 317.77 317.85 1,384,270 -1.66(-0.52%)
Dec 16, 2019 320.70 322.21 318.83 319.51 921,337 +1.14(+0.36%)
Dec 13, 2019 317.14 319.28 315.38 318.37 740,131 +1.13(+0.36%)
Dec 12, 2019 316.56 320.02 316.01 317.23 1,195,170 +1.27(+0.40%)
Dec 11, 2019 314.74 316.91 313.96 315.96 1,364,719 +0.98(+0.31%)
Dec 10, 2019 315.12 315.96 313.07 314.98 1,310,184 +0.65(+0.21%)
Dec 09, 2019 317.28 318.60 313.71 314.32 895,828 -3.67(-1.15%)
Dec 06, 2019 316.52 319.46 315.80 317.99 1,207,545 +4.09(+1.30%)
Dec 05, 2019 313.76 314.63 309.66 313.89 849,984 +0.36(+0.11%)
Dec 04, 2019 310.10 313.98 309.81 313.54 992,305 +2.73(+0.88%)
Dec 03, 2019 307.09 311.04 306.65 310.81 948,911 -0.15(-0.05%)
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