Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 207.72 207.94 204.84 205.08 1,685,194 -2.64(-1.27%)
May 30, 2018 207.12 208.75 206.50 207.72 1,208,038 +1.95(+0.95%)
May 29, 2018 208.24 209.40 203.93 205.77 1,882,962 -4.61(-2.19%)
May 25, 2018 210.38 210.38 210.38 0 -2.28(-1.07%)
May 24, 2018 213.82 215.52 212.52 212.66 970,007 -0.54(-0.25%)
May 23, 2018 213.68 215.42 212.40 213.21 1,469,417 -1.32(-0.62%)
May 22, 2018 214.54 215.70 214.17 214.53 1,567,205 +1.11(+0.52%)
May 21, 2018 212.44 213.81 211.65 213.41 908,280 +1.76(+0.83%)
May 18, 2018 208.26 212.17 207.99 211.65 1,089,440 +3.87(+1.86%)
May 17, 2018 207.89 209.27 206.81 207.78 1,385,478 +0.34(+0.16%)
May 16, 2018 206.29 208.90 205.90 207.44 1,841,720 +1.57(+0.76%)
May 15, 2018 210.00 211.36 205.72 205.88 1,758,303 -8.20(-3.83%)
May 14, 2018 213.28 216.05 212.50 214.08 1,469,837 +0.85(+0.40%)
May 11, 2018 210.99 213.37 210.09 213.24 1,228,589 +2.69(+1.28%)
May 10, 2018 206.78 210.85 205.89 210.55 1,292,489 +5.05(+2.46%)
May 09, 2018 205.47 206.32 204.16 205.50 1,256,316 +0.61(+0.30%)
May 08, 2018 205.08 205.82 203.43 204.88 1,122,869 -0.90(-0.44%)
May 07, 2018 207.11 208.75 204.97 205.78 1,223,370 -1.07(-0.52%)
May 04, 2018 204.94 207.41 202.08 206.85 1,012,166 +1.72(+0.84%)
May 03, 2018 204.97 205.42 201.72 205.13 2,327,343 -0.51(-0.25%)
May 02, 2018 206.78 208.11 204.84 205.64 1,538,290 -1.85(-0.89%)
May 01, 2018 207.22 209.04 205.20 207.49 1,117,779 +0.36(+0.18%)
Apr 30, 2018 209.83 210.57 207.12 207.13 1,396,824 -2.45(-1.17%)
Apr 27, 2018 210.40 211.18 208.95 209.58 1,694,244 -0.98(-0.47%)
Apr 26, 2018 211.41 212.59 208.79 210.57 1,498,131 -0.62(-0.29%)
Apr 25, 2018 214.51 214.66 204.81 211.19 2,281,421 +1.28(+0.61%)
Apr 24, 2018 211.16 212.99 207.27 209.91 2,082,966 -3.13(-1.47%)
Apr 23, 2018 213.51 214.71 212.50 213.04 1,264,024 +0.45(+0.21%)
Apr 20, 2018 214.53 215.11 212.30 212.59 1,399,339 -1.08(-0.51%)
Apr 19, 2018 216.87 218.48 212.18 213.67 1,634,911 -2.50(-1.16%)
Apr 18, 2018 215.73 217.65 215.07 216.17 1,588,691 +1.28(+0.60%)
Apr 17, 2018 213.91 215.73 212.79 214.89 1,636,694 +2.28(+1.07%)
Apr 16, 2018 212.41 214.19 209.38 212.60 829,899 +1.54(+0.73%)
Apr 13, 2018 211.38 212.02 209.60 211.07 686,877 +1.00(+0.48%)
Apr 12, 2018 210.81 211.55 209.98 210.06 760,322 +0.53(+0.25%)
Apr 11, 2018 210.10 210.66 208.45 209.53 1,083,765 -2.36(-1.12%)
Apr 10, 2018 209.10 213.02 208.60 211.90 2,089,575 +5.55(+2.69%)
Apr 09, 2018 204.08 209.16 204.08 206.34 1,420,847 +3.93(+1.94%)
Apr 06, 2018 206.28 207.89 200.64 202.41 1,675,392 -6.20(-2.97%)
Apr 05, 2018 206.90 209.35 206.28 208.62 1,149,537 +2.50(+1.21%)
Apr 04, 2018 200.46 206.61 199.29 206.12 1,339,393 +2.60(+1.28%)
Apr 03, 2018 201.57 204.33 199.91 203.52 1,336,726 +3.49(+1.74%)
Apr 02, 2018 202.57 203.61 196.79 200.03 1,644,906 -3.27(-1.61%)
Mar 29, 2018 203.30 203.30 203.30 0 +0.53(+0.26%)
Mar 28, 2018 204.31 205.24 202.18 202.77 1,423,808 -0.69(-0.34%)
Mar 27, 2018 207.14 207.69 202.09 203.46 1,380,378 -3.01(-1.46%)
Mar 26, 2018 204.39 206.93 201.82 206.47 1,075,047 +4.95(+2.46%)
Mar 23, 2018 204.61 206.45 201.14 201.52 1,730,343 -2.64(-1.29%)
Mar 22, 2018 207.77 209.15 203.36 204.16 1,690,882 -5.54(-2.64%)
Mar 21, 2018 211.49 212.07 209.58 209.70 1,045,183 -1.73(-0.82%)
Mar 20, 2018 209.63 212.25 208.67 211.43 1,546,834 +2.95(+1.42%)
Mar 19, 2018 207.55 209.30 205.91 208.48 1,847,630 +1.26(+0.61%)
Mar 16, 2018 209.35 210.12 207.04 207.22 2,603,969 -1.98(-0.95%)
Mar 15, 2018 209.27 211.90 208.91 209.20 1,422,929 -0.99(-0.47%)
Mar 14, 2018 212.12 213.33 209.60 210.19 1,271,936 -1.47(-0.69%)
Mar 13, 2018 215.60 216.14 211.44 211.66 1,507,219 -2.33(-1.09%)
Mar 12, 2018 215.18 216.40 213.44 213.99 2,305,527 -0.39(-0.18%)
Mar 09, 2018 209.82 214.57 208.94 214.38 1,620,685 +6.09(+2.92%)
Mar 08, 2018 209.28 209.31 206.63 208.29 859,459 -0.45(-0.22%)
Mar 07, 2018 209.04 208.75 1,245,138 +2.01(+0.97%)
Mar 06, 2018 204.72 206.95 203.34 206.74 1,010,555 +3.31(+1.63%)
Mar 05, 2018 201.22 204.59 198.82 203.43 1,248,583 +0.31(+0.16%)
Mar 02, 2018 200.39 203.66 198.57 203.12 1,248,714 +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.