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 (%)
Oct 31, 2018 231.41 232.76 228.92 230.41 2,011,141 +0.97(+0.42%)
Oct 30, 2018 225.09 229.94 225.06 229.44 1,874,760 +4.26(+1.89%)
Oct 29, 2018 230.57 231.74 221.56 225.18 2,195,536 -1.63(-0.72%)
Oct 26, 2018 223.36 228.11 222.36 226.81 2,126,084 -0.19(-0.08%)
Oct 25, 2018 220.15 229.46 219.47 227.00 3,671,036 +9.50(+4.37%)
Oct 24, 2018 231.63 235.68 217.16 217.50 4,926,154 -2.73(-1.24%)
Oct 23, 2018 218.78 221.61 214.86 220.23 2,705,700 -2.41(-1.08%)
Oct 22, 2018 224.62 225.03 219.43 222.64 1,899,171 -1.36(-0.61%)
Oct 19, 2018 226.31 228.64 222.70 224.00 1,817,910 -2.52(-1.11%)
Oct 18, 2018 228.48 230.20 224.46 226.52 2,266,611 -4.87(-2.11%)
Oct 17, 2018 231.13 232.75 229.37 231.40 1,737,178 -0.49(-0.21%)
Oct 16, 2018 227.50 232.39 226.78 231.89 2,062,803 +6.95(+3.09%)
Oct 15, 2018 226.78 228.00 224.93 224.94 1,263,661 -3.26(-1.43%)
Oct 12, 2018 227.25 230.47 225.52 228.20 1,688,313 +5.25(+2.35%)
Oct 11, 2018 227.75 230.21 220.98 222.96 2,349,239 -4.51(-1.98%)
Oct 10, 2018 236.00 239.50 227.19 227.46 1,784,546 -9.18(-3.88%)
Oct 09, 2018 236.40 237.92 235.11 236.64 1,417,266 +0.31(+0.13%)
Oct 08, 2018 235.97 237.16 232.62 236.34 1,292,717 -1.02(-0.43%)
Oct 05, 2018 239.86 240.25 235.07 237.35 1,884,230 -2.65(-1.11%)
Oct 04, 2018 242.93 243.06 238.65 240.00 1,615,880 -3.91(-1.61%)
Oct 03, 2018 245.32 246.48 243.50 243.92 1,420,866 -0.39(-0.16%)
Oct 02, 2018 244.56 245.69 244.03 244.31 1,437,790 -0.75(-0.31%)
Oct 01, 2018 242.51 246.38 241.81 245.06 1,877,184 +4.37(+1.82%)
Sep 28, 2018 240.55 241.24 239.43 240.69 1,560,541 -0.24(-0.10%)
Sep 27, 2018 239.79 241.57 239.20 240.93 918,997 +1.45(+0.61%)
Sep 26, 2018 240.10 241.56 238.99 239.48 1,252,232 -0.24(-0.10%)
Sep 25, 2018 239.92 239.94 238.20 239.72 1,224,729 +0.93(+0.39%)
Sep 24, 2018 240.88 241.60 236.34 238.79 1,028,220 -1.32(-0.55%)
Sep 21, 2018 239.41 240.74 239.17 240.11 2,256,898 +0.98(+0.41%)
Sep 20, 2018 238.49 239.56 237.66 239.14 1,031,139 +1.42(+0.60%)
Sep 19, 2018 236.11 237.94 235.67 237.72 827,523 +1.93(+0.82%)
Sep 18, 2018 236.08 237.12 234.78 235.78 1,137,739 +0.63(+0.27%)
Sep 17, 2018 233.64 235.69 232.39 235.15 1,636,449 -3.47(-1.45%)
Sep 14, 2018 240.09 240.98 238.22 238.62 797,763 -1.83(-0.76%)
Sep 13, 2018 236.14 240.64 235.58 240.45 1,677,268 +4.88(+2.07%)
Sep 12, 2018 233.03 236.01 232.42 235.57 1,097,712 +2.58(+1.11%)
Sep 11, 2018 233.30 233.94 232.08 232.99 1,138,581 -0.75(-0.32%)
Sep 10, 2018 233.55 234.68 233.10 233.74 970,743 +1.21(+0.52%)
Sep 07, 2018 231.58 234.69 230.90 232.53 1,165,970 +0.23(+0.10%)
Sep 06, 2018 232.47 233.17 230.88 232.30 1,094,070 -0.63(-0.27%)
Sep 05, 2018 232.60 233.24 231.39 232.93 1,331,837 +0.32(+0.14%)
Sep 04, 2018 235.41 235.46 231.37 232.61 1,388,553 -3.01(-1.28%)
Aug 31, 2018 235.62 235.62 235.62 0 -0.09(-0.04%)
Aug 30, 2018 236.50 237.37 235.01 235.71 670,293 -0.53(-0.23%)
Aug 29, 2018 234.54 237.24 234.24 236.24 793,293 +1.74(+0.74%)
Aug 28, 2018 235.73 236.36 234.22 234.50 899,203 +0.04(+0.02%)
Aug 27, 2018 232.17 234.68 232.13 234.46 1,075,079 +3.16(+1.37%)
Aug 24, 2018 231.25 231.99 230.51 231.29 948,099 +0.51(+0.22%)
Aug 23, 2018 230.86 231.48 230.11 230.78 1,070,199 +0.10(+0.04%)
Aug 22, 2018 227.89 231.07 227.16 230.68 1,153,258 +2.62(+1.15%)
Aug 21, 2018 227.15 228.66 226.68 228.06 1,137,592 +1.27(+0.56%)
Aug 20, 2018 226.81 227.58 226.55 226.79 832,072 +0.14(+0.06%)
Aug 17, 2018 228.18 229.41 226.54 226.65 1,066,421 -0.78(-0.34%)
Aug 16, 2018 226.94 228.43 225.97 227.43 829,250 +1.76(+0.78%)
Aug 15, 2018 226.42 227.28 224.46 225.67 990,005 -2.57(-1.13%)
Aug 14, 2018 227.44 228.60 227.13 228.24 696,279 +0.90(+0.39%)
Aug 13, 2018 228.09 229.22 227.11 227.34 1,175,469 -0.71(-0.31%)
Aug 10, 2018 227.88 229.59 227.25 228.05 1,168,304 -1.79(-0.78%)
Aug 09, 2018 231.49 231.49 229.71 229.84 869,460 -1.32(-0.57%)
Aug 08, 2018 231.73 232.85 230.33 231.17 804,281 -0.91(-0.39%)
Aug 07, 2018 231.75 232.59 230.95 232.07 916,296 +0.40(+0.17%)
Aug 06, 2018 230.13 231.78 228.75 231.67 1,433,253 +1.74(+0.76%)
Aug 03, 2018 229.56 231.22 228.48 229.92 1,234,061 +0.15(+0.06%)
Aug 02, 2018 229.56 230.18 228.19 229.78 1,585,426 -0.73(-0.32%)
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.