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 (%)
May 31, 2018 207.72 207.94 204.84 205.08 1,685,194 -2.64(-1.27%)
May 30, 2018 207.12 208.75 206.50 207.72 1,208,038 +1.95(+0.95%)
May 29, 2018 208.24 209.40 203.93 205.77 1,882,962 -4.61(-2.19%)
May 25, 2018 210.38 210.38 210.38 0 -2.28(-1.07%)
May 24, 2018 213.82 215.52 212.52 212.66 970,007 -0.54(-0.25%)
May 23, 2018 213.68 215.42 212.40 213.21 1,469,417 -1.32(-0.62%)
May 22, 2018 214.54 215.70 214.17 214.53 1,567,205 +1.11(+0.52%)
May 21, 2018 212.44 213.81 211.65 213.41 908,280 +1.76(+0.83%)
May 18, 2018 208.26 212.17 207.99 211.65 1,089,440 +3.87(+1.86%)
May 17, 2018 207.89 209.27 206.81 207.78 1,385,478 +0.34(+0.16%)
May 16, 2018 206.29 208.90 205.90 207.44 1,841,720 +1.57(+0.76%)
May 15, 2018 210.00 211.36 205.72 205.88 1,758,303 -8.20(-3.83%)
May 14, 2018 213.28 216.05 212.50 214.08 1,469,837 +0.85(+0.40%)
May 11, 2018 210.99 213.37 210.09 213.24 1,228,589 +2.69(+1.28%)
May 10, 2018 206.78 210.85 205.89 210.55 1,292,489 +5.05(+2.46%)
May 09, 2018 205.47 206.32 204.16 205.50 1,256,316 +0.61(+0.30%)
May 08, 2018 205.08 205.82 203.43 204.88 1,122,869 -0.90(-0.44%)
May 07, 2018 207.11 208.75 204.97 205.78 1,223,370 -1.07(-0.52%)
May 04, 2018 204.94 207.41 202.08 206.85 1,012,166 +1.72(+0.84%)
May 03, 2018 204.97 205.42 201.72 205.13 2,327,343 -0.51(-0.25%)
May 02, 2018 206.78 208.11 204.84 205.64 1,538,290 -1.85(-0.89%)
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.