Indicators

Thermo Fisher Scientific (NY: TMO )

573.64 +0.77 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	284.39	290.42	283.79	288.22	1,603,714	+3.83(+1.35%)
Sep 27, 2019	285.33	287.13	282.23	284.39	1,155,997	+0.54(+0.19%)
Sep 26, 2019	280.89	285.09	278.69	283.85	1,715,378	+4.47(+1.60%)
Sep 25, 2019	283.15	284.33	278.11	279.38	1,976,452	-2.80(-0.99%)
Sep 24, 2019	289.44	290.61	281.40	282.18	1,599,798	-5.24(-1.82%)
Sep 23, 2019	289.49	292.52	287.09	287.41	1,143,158	-5.82(-1.98%)
Sep 20, 2019	294.18	295.95	292.47	293.23	1,807,110	+1.07(+0.37%)
Sep 19, 2019	290.88	293.65	290.82	292.16	1,021,492	+0.29(+0.10%)
Sep 18, 2019	289.64	292.04	287.98	291.87	1,237,174	+2.23(+0.77%)
Sep 17, 2019	291.68	292.82	288.34	289.65	1,533,948	-2.59(-0.89%)
Sep 16, 2019	292.32	293.83	290.60	292.24	1,074,167	-2.11(-0.72%)
Sep 13, 2019	290.83	294.73	290.50	294.35	1,095,051	+2.65(+0.91%)
Sep 12, 2019	292.72	294.44	291.13	291.70	1,120,676	+0.03(+0.01%)
Sep 11, 2019	286.31	291.82	283.07	291.67	1,308,209	+5.38(+1.88%)
Sep 10, 2019	286.79	287.91	281.87	286.29	2,455,658	-2.49(-0.86%)
Sep 09, 2019	292.92	293.39	287.85	288.78	1,585,991	-3.00(-1.03%)
Sep 06, 2019	292.57	293.62	290.25	291.78	2,363,526	+1.02(+0.35%)
Sep 05, 2019	285.20	291.44	283.29	290.76	1,486,952	+8.03(+2.84%)
Sep 04, 2019	281.91	286.04	280.33	282.73	1,302,756	+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.