Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 328.52 334.49 328.15 331.40 2,236,965 -0.93(-0.28%)
Apr 29, 2020 330.20 334.07 325.45 332.33 1,955,825 +3.13(+0.95%)
Apr 28, 2020 339.35 343.49 324.88 329.20 2,384,776 -10.15(-2.99%)
Apr 27, 2020 327.25 340.07 326.83 339.35 1,897,188 +13.87(+4.26%)
Apr 24, 2020 319.45 326.71 317.10 325.48 2,007,586 +8.11(+2.56%)
Apr 23, 2020 332.11 334.00 316.73 317.37 2,694,365 -14.93(-4.49%)
Apr 22, 2020 320.38 334.23 318.27 332.30 2,345,093 +15.81(+5.00%)
Apr 21, 2020 321.62 321.62 313.26 316.49 2,205,351 -7.47(-2.30%)
Apr 20, 2020 326.09 328.50 322.36 323.95 1,734,939 -4.38(-1.33%)
Apr 17, 2020 330.94 331.04 323.90 328.33 2,077,572 +2.71(+0.83%)
Apr 16, 2020 325.28 327.50 321.01 325.62 1,848,315 +2.98(+0.92%)
Apr 15, 2020 317.85 323.94 317.57 322.63 1,668,684 -0.54(-0.17%)
Apr 14, 2020 318.40 324.20 316.69 323.17 1,528,127 +10.94(+3.50%)
Apr 13, 2020 311.30 313.77 306.15 312.23 1,563,272 -2.04(-0.65%)
Apr 09, 2020 304.53 315.08 302.06 314.27 2,469,616 +10.13(+3.33%)
Apr 08, 2020 294.73 306.05 287.67 304.14 2,017,670 +10.47(+3.56%)
Apr 07, 2020 309.08 314.43 293.17 293.67 2,147,665 -7.35(-2.44%)
Apr 06, 2020 291.72 303.72 289.30 301.02 2,461,948 +21.58(+7.72%)
Apr 03, 2020 280.18 284.68 276.06 279.44 1,333,375 -5.29(-1.86%)
Apr 02, 2020 269.37 285.17 269.36 284.73 1,683,120 +12.23(+4.49%)
Apr 01, 2020 273.80 280.21 267.75 272.50 1,946,531 -8.32(-2.96%)
Mar 31, 2020 281.03 283.52 277.56 280.82 3,307,517 -1.35(-0.48%)
Mar 30, 2020 275.56 283.37 273.73 282.17 2,009,759 +10.52(+3.87%)
Mar 27, 2020 270.95 280.39 269.43 271.65 2,337,521 -8.72(-3.11%)
Mar 26, 2020 272.07 282.31 267.65 280.37 2,884,383 +11.36(+4.22%)
Mar 25, 2020 275.28 282.95 267.48 269.02 3,106,256 -10.25(-3.67%)
Mar 24, 2020 260.97 281.21 258.74 279.26 2,718,344 +26.47(+10.47%)
Mar 23, 2020 269.57 272.30 247.76 252.80 3,511,508 -22.84(-8.29%)
Mar 20, 2020 274.74 282.65 265.52 275.64 3,752,294 -2.45(-0.88%)
Mar 19, 2020 295.10 297.04 275.01 278.09 3,546,078 -21.92(-7.31%)
Mar 18, 2020 281.57 300.03 277.51 300.01 4,615,847 +6.61(+2.25%)
Mar 17, 2020 295.06 311.08 283.77 293.40 5,304,969 -3.64(-1.23%)
Mar 16, 2020 268.87 297.05 262.64 297.05 3,802,826 -0.13(-0.04%)
Mar 13, 2020 294.73 298.20 269.55 297.18 4,579,304 +15.86(+5.64%)
Mar 12, 2020 271.37 292.65 265.71 281.31 4,567,490 -5.01(-1.75%)
Mar 11, 2020 296.25 297.06 282.24 286.32 2,593,901 -18.13(-5.95%)
Mar 10, 2020 302.53 304.71 289.98 304.45 2,736,483 +12.22(+4.18%)
Mar 09, 2020 290.77 295.27 284.99 292.23 2,547,029 -15.65(-5.08%)
Mar 06, 2020 301.83 309.41 299.53 307.88 1,943,345 -1.70(-0.55%)
Mar 05, 2020 315.30 320.27 306.82 309.58 2,215,860 -13.61(-4.21%)
Mar 04, 2020 315.17 324.42 311.50 323.19 3,075,993 +16.11(+5.25%)
Mar 03, 2020 312.29 321.55 304.20 307.08 3,937,532 +5.34(+1.77%)
Mar 02, 2020 287.95 301.74 285.81 301.74 2,770,266 +14.01(+4.87%)
Feb 28, 2020 282.69 292.67 281.82 287.73 4,004,030 -6.21(-2.11%)
Feb 27, 2020 300.79 308.42 293.87 293.94 2,255,784 -11.95(-3.91%)
Feb 26, 2020 305.48 315.27 305.05 305.89 1,965,547 -0.47(-0.15%)
Feb 25, 2020 321.35 323.52 304.12 306.36 2,403,731 -13.38(-4.18%)
Feb 24, 2020 320.83 322.72 317.13 319.73 2,666,493 -11.67(-3.52%)
Feb 21, 2020 330.38 332.05 329.58 331.40 1,556,454 -1.11(-0.33%)
Feb 20, 2020 336.41 337.74 329.68 332.51 1,521,744 -3.64(-1.08%)
Feb 19, 2020 334.52 336.69 331.76 336.15 1,202,095 +2.35(+0.70%)
Feb 18, 2020 334.56 334.77 330.97 333.80 1,478,015 -1.80(-0.54%)
Feb 14, 2020 333.00 335.81 331.51 335.60 1,483,382 +3.56(+1.07%)
Feb 13, 2020 329.97 333.84 328.00 332.04 1,576,741 +1.01(+0.30%)
Feb 12, 2020 335.39 337.35 330.33 331.03 1,969,256 -3.18(-0.95%)
Feb 11, 2020 333.00 334.60 331.47 334.21 1,827,736 +3.80(+1.15%)
Feb 10, 2020 321.14 331.19 321.14 330.41 1,800,655 +7.65(+2.37%)
Feb 07, 2020 326.51 326.95 321.40 322.76 1,594,052 -5.73(-1.74%)
Feb 06, 2020 329.73 330.91 327.96 328.49 1,653,704 -0.49(-0.15%)
Feb 05, 2020 326.77 330.12 325.66 328.98 1,805,692 +6.46(+2.00%)
Feb 04, 2020 318.44 325.17 317.62 322.51 2,041,295 +7.54(+2.39%)
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.