Skip to main content

Thermo Fisher Scientific (NY: TMO )

557.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 298.50 300.22 296.94 298.62 1,522,881 +0.12(+0.04%)
Oct 30, 2019 294.95 299.07 292.37 298.50 1,411,164 +3.87(+1.31%)
Oct 29, 2019 293.69 297.31 293.37 294.63 1,239,735 -1.93(-0.65%)
Oct 28, 2019 293.29 298.96 293.29 296.56 1,415,317 +3.19(+1.09%)
Oct 25, 2019 288.73 294.88 287.35 293.38 1,073,254 +3.20(+1.10%)
Oct 24, 2019 292.03 292.99 287.41 290.17 1,251,526 -3.45(-1.18%)
Oct 23, 2019 295.23 296.66 286.80 293.62 2,134,795 +15.76(+5.67%)
Oct 22, 2019 280.20 283.99 277.57 277.86 1,065,905 -2.52(-0.90%)
Oct 21, 2019 281.39 281.39 278.42 280.38 1,090,577 +2.10(+0.75%)
Oct 18, 2019 277.92 280.78 277.27 278.29 1,201,179 -0.17(-0.06%)
Oct 17, 2019 278.86 281.29 277.93 278.45 1,041,490 +1.02(+0.37%)
Oct 16, 2019 280.80 281.83 276.21 277.44 2,135,794 -5.40(-1.91%)
Oct 15, 2019 282.88 284.76 282.04 282.83 1,226,230 +1.75(+0.62%)
Oct 14, 2019 280.93 283.53 280.33 281.08 770,131 +0.60(+0.21%)
Oct 11, 2019 282.48 284.71 280.18 280.48 1,298,665 +2.95(+1.06%)
Oct 10, 2019 273.21 279.41 273.19 277.53 1,162,993 +4.10(+1.50%)
Oct 09, 2019 275.60 275.70 272.12 273.43 1,770,642 +4.53(+1.68%)
Oct 08, 2019 278.97 281.64 267.32 268.90 3,987,619 -17.04(-5.96%)
Oct 07, 2019 287.25 290.76 285.84 285.94 1,948,095 -3.10(-1.07%)
Oct 04, 2019 279.70 289.18 279.62 289.04 1,764,352 +9.28(+3.32%)
Oct 03, 2019 275.05 280.81 271.25 279.76 1,892,682 +3.34(+1.21%)
Oct 02, 2019 281.83 283.53 273.93 276.42 2,022,153 -7.78(-2.74%)
Oct 01, 2019 288.53 290.36 283.91 284.20 1,844,634 -3.83(-1.33%)
Sep 30, 2019 284.20 290.22 283.60 288.03 1,604,807 +3.83(+1.35%)
Sep 27, 2019 285.14 286.94 282.03 284.20 1,156,784 +0.54(+0.19%)
Sep 26, 2019 280.70 284.90 278.50 283.65 1,716,547 +4.47(+1.60%)
Sep 25, 2019 282.95 284.14 277.92 279.19 1,977,799 -2.80(-0.99%)
Sep 24, 2019 289.24 290.41 281.21 281.98 1,600,888 -5.23(-1.82%)
Sep 23, 2019 289.29 292.32 286.90 287.21 1,143,937 -5.81(-1.98%)
Sep 20, 2019 293.98 295.75 292.27 293.03 1,808,342 +1.07(+0.37%)
Sep 19, 2019 290.69 293.45 290.63 291.96 1,022,188 +0.29(+0.10%)
Sep 18, 2019 289.44 291.84 287.78 291.68 1,238,017 +2.23(+0.77%)
Sep 17, 2019 291.48 292.62 288.14 289.45 1,534,993 -2.59(-0.89%)
Sep 16, 2019 292.12 293.63 290.40 292.04 1,074,899 -2.11(-0.72%)
Sep 13, 2019 290.63 294.53 290.30 294.15 1,095,797 +2.65(+0.91%)
Sep 12, 2019 292.52 294.24 290.94 291.50 1,121,440 +0.03(+0.01%)
Sep 11, 2019 286.11 291.62 282.88 291.47 1,309,100 +5.38(+1.88%)
Sep 10, 2019 286.60 287.72 281.68 286.09 2,457,332 -2.49(-0.86%)
Sep 09, 2019 292.72 293.19 287.65 288.58 1,587,072 -2.99(-1.03%)
Sep 06, 2019 292.37 293.42 290.06 291.58 2,365,137 +1.02(+0.35%)
Sep 05, 2019 285.01 291.24 283.10 290.56 1,487,966 +8.02(+2.84%)
Sep 04, 2019 281.71 285.85 280.14 282.54 1,303,644 +2.34(+0.84%)
Sep 03, 2019 281.08 282.88 277.94 280.19 1,608,981 -3.49(-1.23%)
Aug 30, 2019 285.22 286.76 281.27 283.68 2,191,695 +1.27(+0.45%)
Aug 29, 2019 275.90 283.36 275.54 282.41 1,880,605 +9.60(+3.52%)
Aug 28, 2019 268.82 274.76 267.81 272.81 1,332,291 +3.09(+1.15%)
Aug 27, 2019 269.68 270.84 268.38 269.72 1,014,547 +1.99(+0.74%)
Aug 26, 2019 267.34 269.15 265.73 267.73 1,064,499 +1.54(+0.58%)
Aug 23, 2019 274.83 276.92 264.31 266.19 1,779,342 -8.71(-3.17%)
Aug 22, 2019 276.14 277.61 272.92 274.90 855,747 -0.10(-0.04%)
Aug 21, 2019 275.00 276.42 273.74 275.00 758,479 +2.06(+0.75%)
Aug 20, 2019 274.73 276.12 272.75 272.94 1,043,283 -3.29(-1.19%)
Aug 19, 2019 275.32 276.90 272.77 276.23 1,102,046 +3.33(+1.22%)
Aug 16, 2019 273.33 274.08 271.02 272.90 1,047,326 +2.81(+1.04%)
Aug 15, 2019 271.43 272.74 267.57 270.09 1,622,844 +3.79(+1.42%)
Aug 14, 2019 269.43 272.06 266.20 266.31 1,878,344 -5.62(-2.07%)
Aug 13, 2019 268.87 274.79 267.09 271.93 1,932,194 +3.13(+1.17%)
Aug 12, 2019 271.50 273.04 267.79 268.80 1,155,096 -4.32(-1.58%)
Aug 09, 2019 275.50 277.65 272.41 273.12 932,879 -4.08(-1.47%)
Aug 08, 2019 274.18 277.69 273.78 277.20 1,364,260 +5.64(+2.08%)
Aug 07, 2019 269.15 273.11 265.99 271.56 1,684,151 -1.16(-0.42%)
Aug 06, 2019 268.21 274.06 266.83 272.71 2,314,770 +7.41(+2.79%)
Aug 05, 2019 265.47 268.55 263.35 265.30 2,599,935 -6.28(-2.31%)
Aug 02, 2019 274.56 274.56 267.81 271.58 2,121,165 -2.96(-1.08%)
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.