Indicators

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	284.39	290.41	283.78	288.22	1,603,746	+3.83(+1.35%)
Sep 27, 2019	285.33	287.13	282.22	284.39	1,156,020	+0.55(+0.19%)
Sep 26, 2019	280.88	285.08	278.69	283.84	1,715,413	+4.47(+1.60%)
Sep 25, 2019	283.14	284.33	278.10	279.37	1,976,492	-2.80(-0.99%)
Sep 24, 2019	289.43	290.60	281.40	282.17	1,599,830	-5.23(-1.82%)
Sep 23, 2019	289.48	292.51	287.09	287.40	1,143,181	-5.82(-1.98%)
Sep 20, 2019	294.17	295.94	292.46	293.22	1,807,147	+1.07(+0.37%)
Sep 19, 2019	290.88	293.65	290.82	292.15	1,021,513	+0.29(+0.10%)
Sep 18, 2019	289.63	292.04	287.97	291.87	1,237,199	+2.23(+0.77%)
Sep 17, 2019	291.67	292.82	288.33	289.64	1,533,979	-2.59(-0.89%)
Sep 16, 2019	292.31	293.83	290.59	292.23	1,074,189	-2.11(-0.72%)
Sep 13, 2019	290.82	294.73	290.49	294.34	1,095,073	+2.65(+0.91%)
Sep 12, 2019	292.71	294.43	291.13	291.69	1,120,699	+0.03(+0.01%)
Sep 11, 2019	286.30	291.81	283.07	291.66	1,308,235	+5.38(+1.88%)
Sep 10, 2019	286.79	287.91	281.86	286.28	2,455,708	-2.49(-0.86%)
Sep 09, 2019	292.92	293.38	287.84	288.77	1,586,023	-3.00(-1.03%)
Sep 06, 2019	292.56	293.61	290.25	291.77	2,363,574	+1.02(+0.35%)
Sep 05, 2019	285.19	291.43	283.29	290.75	1,486,982	+8.03(+2.84%)
Sep 04, 2019	281.90	286.04	280.33	282.72	1,302,783	+2.34(+0.84%)

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.