Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 262.42 266.12 261.89 263.84 1,281,767 -0.99(-0.37%)
May 30, 2019 262.60 265.28 261.73 264.83 780,591 +3.18(+1.22%)
May 29, 2019 259.75 262.75 259.03 261.65 1,247,406 -1.60(-0.61%)
May 28, 2019 270.60 271.60 262.89 263.25 1,613,172 -5.36(-1.99%)
May 24, 2019 269.21 273.41 268.45 268.61 984,371 +0.77(+0.29%)
May 23, 2019 265.78 268.15 262.25 267.83 1,529,476 -0.63(-0.24%)
May 22, 2019 264.48 270.06 263.07 268.47 1,760,991 +6.23(+2.37%)
May 21, 2019 262.85 264.85 261.99 262.24 1,437,727 +2.42(+0.93%)
May 20, 2019 259.10 262.03 257.19 259.82 1,543,464 +1.17(+0.45%)
May 17, 2019 260.25 263.87 258.19 258.65 1,336,207 -5.23(-1.98%)
May 16, 2019 263.79 265.31 261.84 263.88 1,355,951 +3.93(+1.51%)
May 15, 2019 259.41 262.74 255.97 259.95 1,856,048 -4.30(-1.63%)
May 14, 2019 259.93 266.24 259.60 264.25 1,581,054 +6.24(+2.42%)
May 13, 2019 259.83 260.37 255.00 258.01 1,648,177 -8.00(-3.01%)
May 10, 2019 265.08 266.18 257.73 266.02 1,566,919 +0.18(+0.07%)
May 09, 2019 264.62 266.50 260.74 265.84 1,569,139 -1.49(-0.56%)
May 08, 2019 268.99 270.70 266.92 267.33 1,711,230 -1.18(-0.44%)
May 07, 2019 273.25 274.13 266.54 268.51 1,498,546 -7.18(-2.60%)
May 06, 2019 269.57 276.30 267.52 275.68 1,335,999 +0.32(+0.11%)
May 03, 2019 275.72 276.71 274.48 275.37 1,269,017 +0.82(+0.30%)
May 02, 2019 272.23 274.78 270.39 274.54 1,369,876 +1.30(+0.48%)
May 01, 2019 273.92 274.85 270.67 273.24 1,509,612 -0.95(-0.35%)
Apr 30, 2019 270.07 274.63 267.47 274.19 1,397,120 +4.87(+1.81%)
Apr 29, 2019 270.74 271.98 268.50 269.32 951,616 -0.69(-0.26%)
Apr 26, 2019 266.83 270.26 264.86 270.01 1,568,538 +3.63(+1.36%)
Apr 25, 2019 257.93 267.28 257.60 266.38 2,078,088 +7.90(+3.05%)
Apr 24, 2019 261.87 263.47 256.59 258.49 2,802,920 -2.33(-0.89%)
Apr 23, 2019 252.00 264.32 251.15 260.82 3,136,679 +4.77(+1.86%)
Apr 22, 2019 256.94 260.65 254.82 256.04 2,013,500 -0.68(-0.27%)
Apr 18, 2019 255.12 258.30 252.75 256.73 2,995,309 +2.24(+0.88%)
Apr 17, 2019 265.79 266.42 250.24 254.48 5,028,109 -9.21(-3.49%)
Apr 16, 2019 276.03 276.48 262.63 263.69 2,472,043 -10.60(-3.87%)
Apr 15, 2019 277.07 277.85 271.80 274.30 1,822,446 -3.05(-1.10%)
Apr 12, 2019 279.30 279.65 276.38 277.35 1,654,346 +0.14(+0.05%)
Apr 11, 2019 275.30 277.73 274.21 277.21 1,039,815 +1.64(+0.60%)
Apr 10, 2019 274.92 276.82 274.73 275.57 992,458 +1.04(+0.38%)
Apr 09, 2019 273.72 276.32 272.22 274.53 1,257,536 -0.61(-0.22%)
Apr 08, 2019 273.45 275.26 270.76 275.15 1,075,218 +1.91(+0.70%)
Apr 05, 2019 271.92 273.92 271.37 273.24 849,991 +1.42(+0.52%)
Apr 04, 2019 273.75 273.75 269.56 271.82 948,614 -1.69(-0.62%)
Apr 03, 2019 273.62 275.58 272.34 273.51 1,198,377 +1.93(+0.71%)
Apr 02, 2019 272.49 273.29 269.81 271.58 911,642 -1.36(-0.50%)
Apr 01, 2019 271.91 273.41 270.97 272.94 1,157,270 +2.44(+0.90%)
Mar 29, 2019 269.30 270.72 266.88 270.50 1,208,000 +3.38(+1.26%)
Mar 28, 2019 266.93 268.34 265.00 267.12 780,846 +1.43(+0.54%)
Mar 27, 2019 267.47 268.26 262.94 265.69 998,665 -2.56(-0.95%)
Mar 26, 2019 268.58 268.74 265.84 268.25 1,476,392 +2.61(+0.98%)
Mar 25, 2019 263.73 266.32 260.91 265.64 1,657,430 +4.93(+1.89%)
Mar 22, 2019 265.69 266.68 260.51 260.71 1,757,155 -7.15(-2.67%)
Mar 21, 2019 261.51 268.51 261.02 267.86 1,441,057 +5.36(+2.04%)
Mar 20, 2019 262.70 264.70 259.80 262.51 1,542,310 -0.33(-0.12%)
Mar 19, 2019 261.35 264.27 260.96 262.83 1,569,710 +2.40(+0.92%)
Mar 18, 2019 259.96 260.90 258.03 260.43 1,466,451 +0.44(+0.17%)
Mar 15, 2019 259.38 261.28 258.93 260.00 2,399,911 +1.64(+0.63%)
Mar 14, 2019 256.78 258.80 255.78 258.36 1,531,901 +2.72(+1.06%)
Mar 13, 2019 253.48 255.77 251.54 255.64 1,588,939 +3.90(+1.55%)
Mar 12, 2019 252.35 252.98 251.48 251.74 1,313,564 +0.59(+0.24%)
Mar 11, 2019 247.74 251.25 246.51 251.15 1,609,396 +4.41(+1.79%)
Mar 08, 2019 246.15 246.99 243.59 246.73 1,183,976 -0.95(-0.38%)
Mar 07, 2019 248.09 248.58 245.16 247.68 1,243,047 -0.42(-0.17%)
Mar 06, 2019 250.83 251.29 247.77 248.10 1,552,486 -3.18(-1.27%)
Mar 05, 2019 256.47 257.05 250.24 251.28 2,936,881 -4.93(-1.92%)
Mar 04, 2019 262.68 262.86 255.10 256.21 1,359,781 -4.55(-1.75%)
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.