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

Thermo Fisher Scientific (NY: TMO )

572.38 +1.13 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2019 240.55 242.88 238.13 242.60 2,245,983 +0.60(+0.25%)
Jan 30, 2019 235.79 242.84 232.96 242.00 2,571,475 +8.06(+3.44%)
Jan 29, 2019 235.09 236.94 233.49 233.94 1,758,765 -0.97(-0.41%)
Jan 28, 2019 235.12 237.00 233.65 234.91 1,821,897 -2.98(-1.25%)
Jan 25, 2019 239.47 241.27 237.69 237.89 2,028,516 +0.32(+0.13%)
Jan 24, 2019 237.78 238.43 235.34 237.58 1,693,684 -0.87(-0.36%)
Jan 23, 2019 239.40 241.47 235.71 238.45 1,970,260 +0.75(+0.32%)
Jan 22, 2019 235.60 237.78 234.59 237.70 2,032,623 +0.04(+0.02%)
Jan 18, 2019 237.33 238.96 235.26 237.66 3,164,696 +2.46(+1.05%)
Jan 17, 2019 231.21 235.80 230.79 235.20 1,782,409 +3.50(+1.51%)
Jan 16, 2019 234.04 236.01 231.54 231.70 1,684,893 -0.83(-0.36%)
Jan 15, 2019 232.07 233.84 230.96 232.53 2,381,684 +0.42(+0.18%)
Jan 14, 2019 234.98 235.69 231.87 232.11 1,634,230 -4.90(-2.07%)
Jan 11, 2019 234.77 237.02 233.57 237.00 1,386,504 +1.13(+0.48%)
Jan 10, 2019 231.48 236.51 231.48 235.88 1,898,931 +2.44(+1.04%)
Jan 09, 2019 228.28 235.13 228.28 233.44 3,019,297 +6.33(+2.79%)
Jan 08, 2019 223.84 228.18 222.82 227.11 2,866,888 +5.17(+2.33%)
Jan 07, 2019 219.23 225.61 219.23 221.94 2,957,250 +2.95(+1.35%)
Jan 04, 2019 213.31 221.72 212.94 218.99 2,901,511 +9.47(+4.52%)
Jan 03, 2019 216.03 216.26 207.45 209.52 3,152,294 -7.16(-3.30%)
Jan 02, 2019 217.12 218.53 213.38 216.68 2,759,530 -4.32(-1.95%)
Dec 31, 2018 221.63 223.16 218.26 221.00 1,660,726 +1.32(+0.60%)
Dec 28, 2018 219.78 222.62 217.27 219.67 1,750,446 +1.34(+0.62%)
Dec 27, 2018 211.89 218.33 210.43 218.33 2,066,940 +3.08(+1.43%)
Dec 26, 2018 207.72 215.29 205.74 215.25 2,093,280 +9.38(+4.56%)
Dec 24, 2018 211.57 212.31 205.87 205.87 1,736,573 -7.23(-3.39%)
Dec 21, 2018 215.73 218.47 212.25 213.10 4,114,145 -3.82(-1.76%)
Dec 20, 2018 224.06 225.16 215.09 216.92 3,823,580 -8.59(-3.81%)
Dec 19, 2018 228.16 233.03 222.65 225.51 1,695,431 -1.92(-0.84%)
Dec 18, 2018 227.24 230.49 224.60 227.43 1,524,940 +1.41(+0.62%)
Dec 17, 2018 229.10 232.13 224.34 226.01 2,051,309 -5.25(-2.27%)
Dec 14, 2018 235.27 235.56 228.95 231.27 1,774,546 -7.07(-2.97%)
Dec 13, 2018 238.41 242.14 236.57 238.34 1,212,938 +0.25(+0.10%)
Dec 12, 2018 238.79 241.93 236.94 238.09 2,115,144 +3.72(+1.59%)
Dec 11, 2018 238.16 238.85 233.56 234.37 1,619,029 +0.42(+0.18%)
Dec 10, 2018 233.83 235.07 228.51 233.96 1,145,772 +1.20(+0.52%)
Dec 07, 2018 238.27 239.79 230.97 232.75 1,585,692 -6.10(-2.55%)
Dec 06, 2018 236.42 239.08 231.12 238.85 2,014,703 -1.83(-0.76%)
Dec 04, 2018 249.15 249.67 240.09 240.68 2,214,781 -7.98(-3.21%)
Dec 03, 2018 250.31 250.56 248.12 248.66 2,217,991 +2.40(+0.97%)
Nov 30, 2018 245.23 247.15 244.47 246.26 2,230,994 +0.97(+0.39%)
Nov 29, 2018 243.65 247.45 242.61 245.29 1,395,723 +1.16(+0.47%)
Nov 28, 2018 239.39 244.53 237.79 244.14 1,900,972 +5.34(+2.24%)
Nov 27, 2018 235.66 239.11 234.03 238.80 1,139,450 +1.78(+0.75%)
Nov 26, 2018 234.03 238.18 232.70 237.03 2,108,715 +5.11(+2.20%)
Nov 23, 2018 227.27 232.61 227.27 231.91 782,510 +1.96(+0.85%)
Nov 21, 2018 229.95 229.95 229.95 0 -0.38(-0.16%)
Nov 20, 2018 228.48 232.26 228.11 230.32 1,483,054 +0.51(+0.22%)
Nov 19, 2018 237.69 238.38 228.53 229.81 1,744,358 -8.07(-3.39%)
Nov 16, 2018 234.85 240.03 234.56 237.88 1,641,730 +3.33(+1.42%)
Nov 15, 2018 230.76 234.85 225.84 234.56 1,416,488 +2.57(+1.11%)
Nov 14, 2018 234.52 235.94 231.30 231.98 1,328,147 +0.06(+0.03%)
Nov 13, 2018 233.62 235.64 230.92 231.92 1,317,471 -1.30(-0.56%)
Nov 12, 2018 239.29 240.09 232.99 233.23 1,677,566 -7.02(-2.92%)
Nov 09, 2018 241.53 241.77 237.82 240.24 1,376,435 -2.09(-0.86%)
Nov 08, 2018 240.99 243.36 240.78 242.33 1,055,536 +0.04(+0.02%)
Nov 07, 2018 236.84 242.65 236.84 242.29 1,788,286 +7.20(+3.06%)
Nov 06, 2018 233.04 235.70 232.28 235.09 1,260,668 +1.69(+0.72%)
Nov 05, 2018 232.22 234.52 230.62 233.40 1,133,478 +2.28(+0.99%)
Nov 02, 2018 232.81 234.85 230.09 231.12 1,805,083 +0.54(+0.24%)
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.