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 328.52 334.49 328.16 331.40 2,236,920 -0.93(-0.28%)
Apr 29, 2020 330.21 334.08 325.46 332.34 1,955,786 +3.13(+0.95%)
Apr 28, 2020 339.36 343.50 324.89 329.21 2,384,727 -10.15(-2.99%)
Apr 27, 2020 327.26 340.08 326.84 339.36 1,897,150 +13.87(+4.26%)
Apr 24, 2020 319.45 326.72 317.11 325.48 2,007,545 +8.11(+2.56%)
Apr 23, 2020 332.12 334.01 316.74 317.37 2,694,311 -14.93(-4.49%)
Apr 22, 2020 320.38 334.24 318.27 332.31 2,345,046 +15.81(+5.00%)
Apr 21, 2020 321.63 321.63 313.26 316.49 2,205,306 -7.47(-2.30%)
Apr 20, 2020 326.10 328.50 322.36 323.96 1,734,904 -4.38(-1.33%)
Apr 17, 2020 330.95 331.05 323.91 328.33 2,077,530 +2.71(+0.83%)
Apr 16, 2020 325.29 327.50 321.02 325.62 1,848,277 +2.98(+0.92%)
Apr 15, 2020 317.86 323.95 317.58 322.64 1,668,650 -0.53(-0.17%)
Apr 14, 2020 318.40 324.21 316.70 323.18 1,528,096 +10.94(+3.50%)
Apr 13, 2020 311.30 313.78 306.15 312.23 1,563,240 -2.04(-0.65%)
Apr 09, 2020 304.54 315.09 302.06 314.27 2,469,566 +10.13(+3.33%)
Apr 08, 2020 294.74 306.06 287.68 304.14 2,017,629 +10.47(+3.56%)
Apr 07, 2020 309.08 314.43 293.17 293.68 2,147,622 -7.35(-2.44%)
Apr 06, 2020 291.73 303.73 289.30 301.02 2,461,898 +21.58(+7.72%)
Apr 03, 2020 280.18 284.69 276.06 279.45 1,333,347 -5.29(-1.86%)
Apr 02, 2020 269.38 285.17 269.37 284.74 1,683,086 +12.23(+4.49%)
Apr 01, 2020 273.80 280.22 267.76 272.51 1,946,492 -8.32(-2.96%)
Mar 31, 2020 281.03 283.53 277.57 280.82 3,307,450 -1.35(-0.48%)
Mar 30, 2020 275.57 283.38 273.74 282.17 2,009,718 +10.52(+3.87%)
Mar 27, 2020 270.95 280.40 269.44 271.65 2,337,474 -8.72(-3.11%)
Mar 26, 2020 272.07 282.32 267.65 280.38 2,884,324 +11.36(+4.22%)
Mar 25, 2020 275.29 282.95 267.49 269.02 3,106,193 -10.25(-3.67%)
Mar 24, 2020 260.97 281.22 258.74 279.27 2,718,289 +26.47(+10.47%)
Mar 23, 2020 269.58 272.31 247.76 252.80 3,511,437 -22.84(-8.29%)
Mar 20, 2020 274.75 282.66 265.53 275.65 3,752,218 -2.45(-0.88%)
Mar 19, 2020 295.10 297.04 275.01 278.09 3,546,006 -21.92(-7.31%)
Mar 18, 2020 281.58 300.04 277.52 300.01 4,615,754 +6.60(+2.25%)
Mar 17, 2020 295.06 311.09 283.78 293.41 5,304,861 -3.64(-1.23%)
Mar 16, 2020 268.87 297.05 262.64 297.05 3,802,749 -0.13(-0.04%)
Mar 13, 2020 294.74 298.20 269.55 297.18 4,579,211 +15.86(+5.64%)
Mar 12, 2020 271.38 292.66 265.72 281.32 4,567,398 -5.01(-1.75%)
Mar 11, 2020 296.25 297.06 282.25 286.33 2,593,849 -18.13(-5.95%)
Mar 10, 2020 302.53 304.72 289.99 304.45 2,736,427 +12.22(+4.18%)
Mar 09, 2020 290.78 295.28 284.99 292.23 2,546,977 -15.65(-5.08%)
Mar 06, 2020 301.84 309.42 299.54 307.89 1,943,305 -1.70(-0.55%)
Mar 05, 2020 315.31 320.27 306.83 309.59 2,215,815 -13.60(-4.21%)
Mar 04, 2020 315.18 324.43 311.51 323.19 3,075,931 +16.11(+5.25%)
Mar 03, 2020 312.30 321.56 304.21 307.08 3,937,452 +5.34(+1.77%)
Mar 02, 2020 287.96 301.74 285.81 301.74 2,770,210 +14.01(+4.87%)
Feb 28, 2020 282.69 292.68 281.82 287.73 4,003,949 -6.21(-2.11%)
Feb 27, 2020 300.79 308.42 293.88 293.94 2,255,738 -11.95(-3.91%)
Feb 26, 2020 305.48 315.28 305.06 305.90 1,965,507 -0.46(-0.15%)
Feb 25, 2020 321.35 323.53 304.13 306.36 2,403,682 -13.38(-4.18%)
Feb 24, 2020 320.84 322.73 317.14 319.74 2,666,439 -11.67(-3.52%)
Feb 21, 2020 330.39 332.06 329.58 331.41 1,556,423 -1.11(-0.33%)
Feb 20, 2020 336.41 337.75 329.68 332.51 1,521,714 -3.64(-1.08%)
Feb 19, 2020 334.52 336.70 331.77 336.15 1,202,071 +2.34(+0.70%)
Feb 18, 2020 334.56 334.78 330.98 333.81 1,477,985 -1.80(-0.54%)
Feb 14, 2020 333.01 335.82 331.51 335.61 1,483,352 +3.56(+1.07%)
Feb 13, 2020 329.98 333.85 328.00 332.05 1,576,709 +1.01(+0.30%)
Feb 12, 2020 335.39 337.35 330.34 331.04 1,969,216 -3.18(-0.95%)
Feb 11, 2020 333.01 334.60 331.48 334.22 1,827,699 +3.80(+1.15%)
Feb 10, 2020 321.14 331.20 321.14 330.42 1,800,619 +7.65(+2.37%)
Feb 07, 2020 326.52 326.95 321.40 322.77 1,594,020 -5.73(-1.74%)
Feb 06, 2020 329.73 330.92 327.96 328.50 1,653,670 -0.49(-0.15%)
Feb 05, 2020 326.77 330.13 325.67 328.98 1,805,656 +6.46(+2.00%)
Feb 04, 2020 318.44 325.17 317.62 322.52 2,041,254 +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.