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 (%)
Jul 31, 2017	173.62	174.05	172.33	172.55	1,298,228	-0.43(-0.25%)
Jul 28, 2017	172.33	173.51	170.59	172.99	1,349,803	+0.69(+0.40%)
Jul 27, 2017	172.87	174.00	171.37	172.30	2,521,829	+0.21(+0.12%)
Jul 26, 2017	172.20	173.74	167.29	172.09	4,012,082	-4.98(-2.81%)
Jul 25, 2017	178.69	179.19	176.46	177.07	1,465,582	-2.00(-1.11%)
Jul 24, 2017	179.05	179.77	178.53	179.07	819,642	-0.02(-0.01%)
Jul 21, 2017	178.22	179.70	177.99	179.09	800,358	+0.62(+0.35%)
Jul 20, 2017		179.67	177.09	178.47	1,128,941	+1.38(+0.78%)
Jul 19, 2017	177.01	177.58	176.21	177.09	948,377	+0.79(+0.45%)
Jul 18, 2017	177.54	177.89	175.82	176.31	1,458,035	-1.42(-0.80%)
Jul 17, 2017	178.01	179.31	177.55	177.72	1,319,629	-0.16(-0.09%)
Jul 14, 2017	176.81	178.20	176.33	177.88	886,980	+0.90(+0.51%)
Jul 13, 2017	177.51	177.64	176.27	176.98	943,409	-0.17(-0.09%)
Jul 12, 2017	176.17	177.66	176.02	177.14	1,120,636	+1.53(+0.87%)
Jul 11, 2017	174.64	176.10	173.89	175.61	2,163,759	+0.95(+0.55%)
Jul 10, 2017	174.78	175.27	173.74	174.66	1,518,265	+0.18(+0.10%)
Jul 07, 2017	172.82	174.97	172.43	174.48	1,368,963	+2.41(+1.40%)
Jul 06, 2017	171.82	172.81	171.33	172.07	2,330,070	-0.69(-0.40%)
Jul 05, 2017	171.64	173.45	171.28	172.76	1,207,297	+1.31(+0.76%)

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.