MENU

Thermo Fisher Scientific (NY: TMO )

543.21 -3.06 (-0.56%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 345.09 349.75 340.56 349.19 1,548,800 +6.45(+1.88%)
May 28, 2020 340.94 345.88 339.69 342.74 1,290,422 +5.39(+1.60%)
May 27, 2020 336.51 337.45 324.35 337.35 1,744,444 +4.78(+1.44%)
May 26, 2020 346.25 347.22 332.01 332.57 1,647,739 -7.69(-2.26%)
May 22, 2020 337.42 340.81 335.52 340.26 1,098,200 +4.51(+1.34%)
May 21, 2020 340.27 341.97 334.75 335.75 1,175,901 -5.40(-1.58%)
May 20, 2020 345.04 345.86 340.81 341.15 1,352,291 -1.63(-0.48%)
May 19, 2020 346.00 347.25 341.41 342.78 1,201,208 -4.19(-1.21%)
May 18, 2020 348.00 351.86 346.73 346.97 1,396,027 +4.05(+1.18%)
May 15, 2020 337.50 343.20 335.37 342.92 1,614,400 +5.63(+1.67%)
May 14, 2020 330.58 337.80 328.38 337.29 1,147,687 +3.20(+0.96%)
May 13, 2020 335.18 340.20 330.82 334.09 1,791,355 +2.37(+0.71%)
May 12, 2020 340.38 341.61 331.72 331.72 1,510,033 -8.67(-2.55%)
May 11, 2020 331.34 341.35 331.10 340.39 1,313,895 +7.38(+2.22%)
May 08, 2020 343.86 343.86 330.36 333.01 1,616,000 -6.07(-1.79%)
May 07, 2020 339.30 342.32 335.26 339.08 1,795,126 +3.93(+1.17%)
May 06, 2020 337.53 338.99 335.09 335.15 1,215,560 -1.17(-0.35%)
May 05, 2020 331.94 339.98 328.94 336.32 1,139,897 +9.60(+2.94%)
May 04, 2020 329.16 330.90 325.33 326.72 1,189,020 -3.09(-0.94%)
May 01, 2020 330.38 334.44 326.55 329.81 1,603,200 -4.87(-1.46%)
Apr 30, 2020 331.77 337.80 331.40 334.68 2,215,030 -0.94(-0.28%)
Apr 29, 2020 333.47 337.38 328.68 335.62 1,936,647 +3.16(+0.95%)
Apr 28, 2020 342.71 346.89 328.10 332.46 2,361,391 -10.25(-2.99%)
Apr 27, 2020 330.49 343.44 330.07 342.71 1,878,585 +14.01(+4.26%)
Apr 24, 2020 322.61 329.95 320.24 328.70 1,987,900 +8.19(+2.56%)
Apr 23, 2020 335.40 337.31 319.87 320.51 2,667,945 -15.08(-4.49%)
Apr 22, 2020 323.55 337.54 321.42 335.59 2,322,098 +15.97(+5.00%)
Apr 21, 2020 324.81 324.81 316.36 319.62 2,183,726 -7.54(-2.30%)
Apr 20, 2020 329.32 331.75 325.55 327.16 1,717,927 -4.42(-1.33%)
Apr 17, 2020 334.22 334.32 327.11 331.58 2,057,200 +2.74(+0.83%)
Apr 16, 2020 328.50 330.74 324.19 328.84 1,830,191 +3.01(+0.92%)
Apr 15, 2020 321.00 327.15 320.72 325.83 1,652,321 -0.54(-0.17%)
Apr 14, 2020 321.55 327.41 319.83 326.37 1,513,143 +11.05(+3.50%)
Apr 13, 2020 314.38 316.88 309.18 315.32 1,547,943 -2.06(-0.65%)
Apr 09, 2020 307.55 318.20 305.05 317.38 2,445,400 +10.23(+3.33%)
Apr 08, 2020 297.65 309.08 290.52 307.15 1,997,885 +10.57(+3.56%)
Apr 07, 2020 312.14 317.54 296.07 296.58 2,126,606 -7.42(-2.44%)
Apr 06, 2020 294.61 306.73 292.16 304.00 2,437,807 +21.79(+7.72%)
Apr 03, 2020 282.95 287.50 278.79 282.21 1,320,300 -5.34(-1.86%)
Apr 02, 2020 272.04 287.99 272.03 287.55 1,666,616 +12.35(+4.49%)
Apr 01, 2020 276.51 282.99 270.40 275.20 1,927,444 -8.40(-2.96%)
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 293.88 298.43 288.03 295.35 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%)
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