Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.24 +1.87 (+0.32%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 207.86 208.08 204.99 205.22 1,684,046 -2.64(-1.27%)
May 30, 2018 207.26 208.90 206.64 207.86 1,207,216 +1.95(+0.95%)
May 29, 2018 208.38 209.54 204.07 205.91 1,881,679 -4.61(-2.19%)
May 25, 2018 210.52 210.52 210.52 0 -2.29(-1.07%)
May 24, 2018 213.96 215.67 212.66 212.81 969,347 -0.54(-0.25%)
May 23, 2018 213.82 215.57 212.54 213.35 1,468,416 -1.32(-0.61%)
May 22, 2018 214.69 215.84 214.32 214.67 1,566,138 +1.11(+0.52%)
May 21, 2018 212.58 213.95 211.79 213.56 907,662 +1.76(+0.83%)
May 18, 2018 208.40 212.32 208.13 211.79 1,088,698 +3.87(+1.86%)
May 17, 2018 208.03 209.41 206.95 207.92 1,384,534 +0.33(+0.16%)
May 16, 2018 206.43 209.04 206.04 207.59 1,840,466 +1.57(+0.76%)
May 15, 2018 210.14 211.51 205.86 206.02 1,757,106 -8.21(-3.83%)
May 14, 2018 213.43 216.19 212.64 214.23 1,468,836 +0.85(+0.40%)
May 11, 2018 211.13 213.52 210.24 213.38 1,227,752 +2.69(+1.28%)
May 10, 2018 206.93 211.00 206.03 210.69 1,291,609 +5.06(+2.46%)
May 09, 2018 205.61 206.46 204.29 205.63 1,255,461 +0.61(+0.30%)
May 08, 2018 205.22 205.96 203.57 205.02 1,122,104 -0.90(-0.44%)
May 07, 2018 207.25 208.89 205.11 205.92 1,222,537 -1.07(-0.52%)
May 04, 2018 205.08 207.56 202.22 207.00 1,011,476 +1.72(+0.84%)
May 03, 2018 205.11 205.56 201.86 205.27 2,325,758 -0.51(-0.25%)
May 02, 2018 206.93 208.26 204.97 205.78 1,537,243 -1.85(-0.89%)
May 01, 2018 207.36 209.18 205.34 207.63 1,117,017 +0.36(+0.18%)
Apr 30, 2018 209.97 210.71 207.26 207.27 1,395,872 -2.45(-1.17%)
Apr 27, 2018 210.54 211.33 209.09 209.72 1,693,090 -0.99(-0.47%)
Apr 26, 2018 211.56 212.74 208.93 210.71 1,497,111 -0.62(-0.29%)
Apr 25, 2018 214.66 214.81 204.94 211.33 2,279,867 +1.28(+0.61%)
Apr 24, 2018 211.30 213.13 207.41 210.05 2,081,547 -3.13(-1.47%)
Apr 23, 2018 213.66 214.86 212.64 213.18 1,263,164 +0.45(+0.21%)
Apr 20, 2018 214.67 215.25 212.44 212.73 1,398,386 -1.08(-0.51%)
Apr 19, 2018 217.02 218.63 212.33 213.81 1,633,798 -2.50(-1.16%)
Apr 18, 2018 215.87 217.79 215.21 216.32 1,587,609 +1.28(+0.60%)
Apr 17, 2018 214.06 215.88 212.93 215.04 1,635,579 +2.29(+1.07%)
Apr 16, 2018 212.55 214.34 209.53 212.75 829,334 +1.54(+0.73%)
Apr 13, 2018 211.53 212.17 209.74 211.21 686,409 +1.00(+0.48%)
Apr 12, 2018 210.96 211.69 210.12 210.21 759,804 +0.53(+0.25%)
Apr 11, 2018 210.25 210.80 208.59 209.68 1,083,027 -2.36(-1.12%)
Apr 10, 2018 209.24 213.16 208.74 212.04 2,088,152 +5.56(+2.69%)
Apr 09, 2018 204.22 209.30 204.22 206.48 1,419,880 +3.93(+1.94%)
Apr 06, 2018 206.42 208.03 200.78 202.55 1,674,251 -6.21(-2.97%)
Apr 05, 2018 207.04 209.50 206.42 208.76 1,148,754 +2.50(+1.21%)
Apr 04, 2018 200.60 206.75 199.43 206.26 1,338,481 +2.60(+1.28%)
Apr 03, 2018 201.70 204.47 200.05 203.66 1,335,816 +3.49(+1.74%)
Apr 02, 2018 202.71 203.75 196.93 200.17 1,643,786 -3.27(-1.61%)
Mar 29, 2018 203.44 203.44 203.44 0 +0.53(+0.26%)
Mar 28, 2018 204.45 205.38 202.31 202.91 1,422,838 -0.69(-0.34%)
Mar 27, 2018 207.28 207.83 202.23 203.60 1,379,438 -3.01(-1.46%)
Mar 26, 2018 204.53 207.07 201.96 206.61 1,074,315 +4.96(+2.46%)
Mar 23, 2018 204.75 206.59 201.28 201.65 1,729,165 -2.64(-1.29%)
Mar 22, 2018 207.91 209.29 203.50 204.29 1,689,731 -5.55(-2.64%)
Mar 21, 2018 211.64 212.22 209.72 209.84 1,044,471 -1.73(-0.82%)
Mar 20, 2018 209.77 212.40 208.81 211.58 1,545,781 +2.96(+1.42%)
Mar 19, 2018 207.69 209.44 206.05 208.62 1,846,372 +1.26(+0.61%)
Mar 16, 2018 209.50 210.26 207.18 207.36 2,602,195 -1.98(-0.95%)
Mar 15, 2018 209.41 212.04 209.05 209.34 1,421,960 -1.00(-0.47%)
Mar 14, 2018 212.27 213.48 209.74 210.34 1,271,069 -1.47(-0.69%)
Mar 13, 2018 215.75 216.28 211.59 211.80 1,506,193 -2.33(-1.09%)
Mar 12, 2018 215.33 216.55 213.59 214.14 2,303,957 -0.39(-0.18%)
Mar 09, 2018 209.96 214.72 209.09 214.53 1,619,581 +6.09(+2.92%)
Mar 08, 2018 209.42 209.45 206.77 208.44 858,873 -0.45(-0.22%)
Mar 07, 2018 209.19 208.89 1,244,290 +2.01(+0.97%)
Mar 06, 2018 204.86 207.09 203.47 206.88 1,009,867 +3.31(+1.63%)
Mar 05, 2018 201.36 204.72 198.96 203.57 1,247,732 +0.31(+0.15%)
Mar 02, 2018 200.53 203.80 198.71 203.26 1,247,863 +1.21(+0.60%)
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.