Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 321.43 321.80 319.53 321.44 885,056 -0.17(-0.05%)
Dec 30, 2019 323.12 323.95 320.06 321.60 613,077 -1.49(-0.46%)
Dec 27, 2019 323.68 324.19 321.70 323.10 635,518 +0.83(+0.26%)
Dec 26, 2019 323.10 323.33 320.31 322.27 688,009 -0.79(-0.24%)
Dec 24, 2019 324.81 325.56 322.94 323.06 494,427 -1.51(-0.47%)
Dec 23, 2019 323.45 325.27 322.16 324.57 1,333,054 +1.31(+0.40%)
Dec 20, 2019 324.94 326.65 320.63 323.27 2,299,510 +3.43(+1.07%)
Dec 19, 2019 316.29 320.70 315.75 319.83 1,563,171 +3.61(+1.14%)
Dec 18, 2019 315.93 317.83 313.32 316.22 2,450,281 -0.19(-0.06%)
Dec 17, 2019 319.28 319.39 316.33 316.41 1,390,565 -1.65(-0.52%)
Dec 16, 2019 319.25 320.75 317.39 318.06 925,526 +1.14(+0.36%)
Dec 13, 2019 315.71 317.83 313.95 316.92 743,496 +1.13(+0.36%)
Dec 12, 2019 315.12 318.57 314.58 315.80 1,200,605 +1.26(+0.40%)
Dec 11, 2019 313.31 315.48 312.54 314.53 1,370,924 +0.98(+0.31%)
Dec 10, 2019 313.69 314.53 311.65 313.55 1,316,141 +0.65(+0.21%)
Dec 09, 2019 315.85 317.16 312.29 312.90 899,901 -3.65(-1.15%)
Dec 06, 2019 315.08 318.01 314.37 316.55 1,213,035 +4.07(+1.30%)
Dec 05, 2019 312.33 313.21 308.26 312.47 853,848 +0.36(+0.11%)
Dec 04, 2019 308.70 312.56 308.41 312.12 996,817 +2.72(+0.88%)
Dec 03, 2019 305.70 309.64 305.26 309.40 953,225 -0.15(-0.05%)
Dec 02, 2019 312.14 312.33 305.76 309.55 966,292 -0.90(-0.29%)
Nov 29, 2019 311.31 312.33 309.55 310.45 674,526 -1.45(-0.47%)
Nov 27, 2019 310.16 312.50 308.79 311.90 873,648 +1.95(+0.63%)
Nov 26, 2019 306.55 310.41 306.10 309.95 1,728,913 +2.82(+0.92%)
Nov 25, 2019 305.51 307.27 304.20 307.13 1,271,798 +2.80(+0.92%)
Nov 22, 2019 302.69 304.68 300.53 304.34 851,400 +2.43(+0.81%)
Nov 21, 2019 303.13 303.51 299.11 301.90 1,070,569 -2.00(-0.66%)
Nov 20, 2019 303.59 307.20 301.25 303.90 2,355,987 +0.90(+0.30%)
Nov 19, 2019 298.86 303.59 298.21 303.00 1,787,473 +5.37(+1.80%)
Nov 18, 2019 302.58 303.11 296.54 297.63 1,247,470 -5.76(-1.90%)
Nov 15, 2019 299.55 303.52 299.12 303.39 1,645,258 +5.90(+1.98%)
Nov 14, 2019 296.80 297.82 292.50 297.48 870,473 +0.81(+0.27%)
Nov 13, 2019 291.52 297.77 291.21 296.67 1,303,707 +4.01(+1.37%)
Nov 12, 2019 291.23 295.40 291.03 292.67 799,948 +2.41(+0.83%)
Nov 11, 2019 289.38 293.00 288.98 290.25 781,781 -1.11(-0.38%)
Nov 08, 2019 292.33 292.69 289.27 291.36 797,701 +1.10(+0.38%)
Nov 07, 2019 292.60 292.63 288.51 290.26 1,223,830 -1.02(-0.35%)
Nov 06, 2019 290.00 291.93 287.40 291.28 1,028,469 +1.92(+0.66%)
Nov 05, 2019 296.55 296.55 288.69 289.37 1,897,938 -8.05(-2.71%)
Nov 04, 2019 302.23 302.58 297.27 297.41 1,063,777 -2.80(-0.93%)
Nov 01, 2019 301.60 301.87 299.73 300.21 1,001,576 +1.60(+0.54%)
Oct 31, 2019 298.49 300.21 296.94 298.61 1,522,912 +0.12(+0.04%)
Oct 30, 2019 294.94 299.06 292.36 298.49 1,411,192 +3.87(+1.31%)
Oct 29, 2019 293.69 297.31 293.36 294.62 1,239,761 -1.93(-0.65%)
Oct 28, 2019 293.28 298.96 293.28 296.55 1,415,346 +3.18(+1.09%)
Oct 25, 2019 288.72 294.87 287.34 293.37 1,073,276 +3.20(+1.10%)
Oct 24, 2019 292.02 292.98 287.41 290.17 1,251,551 -3.45(-1.18%)
Oct 23, 2019 295.23 296.65 286.80 293.62 2,134,838 +15.76(+5.67%)
Oct 22, 2019 280.20 283.99 277.57 277.86 1,065,927 -2.52(-0.90%)
Oct 21, 2019 281.38 281.38 278.42 280.38 1,090,599 +2.10(+0.75%)
Oct 18, 2019 277.91 280.77 277.26 278.28 1,201,203 -0.17(-0.06%)
Oct 17, 2019 278.85 281.29 277.92 278.45 1,041,511 +1.02(+0.37%)
Oct 16, 2019 280.79 281.82 276.20 277.43 2,135,838 -5.40(-1.91%)
Oct 15, 2019 282.88 284.76 282.04 282.83 1,226,255 +1.75(+0.62%)
Oct 14, 2019 280.92 283.52 280.33 281.08 770,146 +0.60(+0.21%)
Oct 11, 2019 282.47 284.71 280.18 280.48 1,298,691 +2.95(+1.06%)
Oct 10, 2019 273.21 279.41 273.19 277.53 1,163,016 +4.10(+1.50%)
Oct 09, 2019 275.59 275.70 272.11 273.43 1,770,678 +4.53(+1.68%)
Oct 08, 2019 278.96 281.63 267.31 268.90 3,987,700 -17.04(-5.96%)
Oct 07, 2019 287.25 290.75 285.83 285.93 1,948,134 -3.11(-1.07%)
Oct 04, 2019 279.69 289.18 279.62 289.04 1,764,388 +9.29(+3.32%)
Oct 03, 2019 275.05 280.80 271.24 279.75 1,892,721 +3.34(+1.21%)
Oct 02, 2019 281.83 283.53 273.92 276.41 2,022,194 -7.78(-2.74%)
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.