Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

577.93 +4.29 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 319.05 319.79 307.84 310.10 2,649,773 -6.61(-2.09%)
Jan 30, 2020 318.82 321.79 313.87 316.70 3,706,617 -13.89(-4.20%)
Jan 29, 2020 332.31 334.31 330.10 330.59 1,448,728 +0.62(+0.19%)
Jan 28, 2020 328.95 331.14 325.97 329.97 1,683,606 +2.28(+0.69%)
Jan 27, 2020 324.13 329.33 323.48 327.69 1,248,452 -2.69(-0.82%)
Jan 24, 2020 333.79 334.37 328.25 330.38 955,235 -1.68(-0.51%)
Jan 23, 2020 336.17 336.53 329.58 332.07 1,225,902 -4.62(-1.37%)
Jan 22, 2020 334.44 338.88 334.20 336.69 931,728 +2.76(+0.83%)
Jan 21, 2020 336.25 338.33 333.45 333.93 1,354,077 -1.91(-0.57%)
Jan 17, 2020 334.04 335.99 331.96 335.84 1,111,276 +2.43(+0.73%)
Jan 16, 2020 333.87 334.87 331.54 333.41 850,431 +1.52(+0.46%)
Jan 15, 2020 329.71 333.56 329.71 331.89 1,364,067 +2.38(+0.72%)
Jan 14, 2020 327.21 331.78 324.80 329.51 1,080,438 +0.77(+0.24%)
Jan 13, 2020 325.64 328.81 323.48 328.74 1,392,869 +3.26(+1.00%)
Jan 10, 2020 328.11 328.70 324.46 325.48 809,394 -0.87(-0.27%)
Jan 09, 2020 326.13 327.59 324.04 326.35 910,890 +2.09(+0.64%)
Jan 08, 2020 322.96 327.32 322.01 324.26 948,476 +0.51(+0.16%)
Jan 07, 2020 322.22 325.99 321.77 323.75 927,071 +1.82(+0.57%)
Jan 06, 2020 316.68 322.12 315.50 321.93 1,020,074 +2.30(+0.72%)
Jan 03, 2020 318.31 322.08 318.16 319.63 827,675 -3.52(-1.09%)
Jan 02, 2020 322.78 323.71 319.38 323.15 1,184,991 +1.49(+0.46%)
Dec 31, 2019 321.65 322.03 319.75 321.66 884,436 -0.17(-0.05%)
Dec 30, 2019 323.34 324.18 320.29 321.83 612,647 -1.50(-0.46%)
Dec 27, 2019 323.91 324.41 321.93 323.32 635,073 +0.83(+0.26%)
Dec 26, 2019 323.32 323.56 320.53 322.49 687,527 -0.79(-0.24%)
Dec 24, 2019 325.04 325.79 323.17 323.29 494,080 -1.51(-0.47%)
Dec 23, 2019 323.68 325.50 322.38 324.80 1,332,119 +1.31(+0.40%)
Dec 20, 2019 325.17 326.88 320.86 323.49 2,297,897 +3.44(+1.07%)
Dec 19, 2019 316.51 320.93 315.97 320.06 1,562,075 +3.61(+1.14%)
Dec 18, 2019 316.16 318.06 313.54 316.44 2,448,562 -0.19(-0.06%)
Dec 17, 2019 319.50 319.61 316.55 316.63 1,389,589 -1.65(-0.52%)
Dec 16, 2019 319.47 320.98 317.61 318.29 924,877 +1.14(+0.36%)
Dec 13, 2019 315.93 318.06 314.17 317.15 742,974 +1.13(+0.36%)
Dec 12, 2019 315.35 318.80 314.80 316.02 1,199,763 +1.27(+0.40%)
Dec 11, 2019 313.53 315.70 312.76 314.75 1,369,963 +0.98(+0.31%)
Dec 10, 2019 313.91 314.75 311.87 313.77 1,315,218 +0.65(+0.21%)
Dec 09, 2019 316.07 317.38 312.50 313.12 899,270 -3.65(-1.15%)
Dec 06, 2019 315.31 318.24 314.59 316.77 1,212,185 +4.08(+1.30%)
Dec 05, 2019 312.56 313.43 308.48 312.69 853,249 +0.36(+0.11%)
Dec 04, 2019 308.91 312.78 308.63 312.34 996,118 +2.72(+0.88%)
Dec 03, 2019 305.92 309.85 305.48 309.62 952,557 -0.15(-0.05%)
Dec 02, 2019 312.36 312.55 305.97 309.76 965,614 -0.90(-0.29%)
Nov 29, 2019 311.53 312.55 309.76 310.67 674,053 -1.45(-0.47%)
Nov 27, 2019 310.38 312.72 309.00 312.12 873,036 +1.95(+0.63%)
Nov 26, 2019 306.77 310.62 306.31 310.17 1,727,700 +2.82(+0.92%)
Nov 25, 2019 305.73 307.49 304.41 307.35 1,270,906 +2.80(+0.92%)
Nov 22, 2019 302.91 304.90 300.74 304.55 850,803 +2.43(+0.81%)
Nov 21, 2019 303.34 303.73 299.31 302.12 1,069,818 -2.00(-0.66%)
Nov 20, 2019 303.81 307.42 301.46 304.11 2,354,335 +0.90(+0.30%)
Nov 19, 2019 299.07 303.81 298.42 303.21 1,786,220 +5.37(+1.80%)
Nov 18, 2019 302.80 303.32 296.75 297.84 1,246,595 -5.76(-1.90%)
Nov 15, 2019 299.76 303.74 299.33 303.60 1,644,104 +5.91(+1.98%)
Nov 14, 2019 297.01 298.03 292.70 297.69 869,862 +0.81(+0.27%)
Nov 13, 2019 291.73 297.98 291.42 296.88 1,302,793 +4.01(+1.37%)
Nov 12, 2019 291.44 295.60 291.23 292.87 799,387 +2.41(+0.83%)
Nov 11, 2019 289.58 293.21 289.18 290.46 781,233 -1.11(-0.38%)
Nov 08, 2019 292.54 292.90 289.47 291.57 797,141 +1.10(+0.38%)
Nov 07, 2019 292.80 292.83 288.72 290.47 1,222,971 -1.02(-0.35%)
Nov 06, 2019 290.20 292.13 287.60 291.49 1,027,748 +1.92(+0.66%)
Nov 05, 2019 296.76 296.76 288.89 289.57 1,896,607 -8.06(-2.71%)
Nov 04, 2019 302.44 302.80 297.47 297.62 1,063,031 -2.80(-0.93%)
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.