Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 207.72 207.93 204.84 205.08 1,685,228 -2.64(-1.27%)
May 30, 2018 207.12 208.75 206.50 207.72 1,208,063 +1.95(+0.95%)
May 29, 2018 208.24 209.39 203.93 205.77 1,883,000 -4.61(-2.19%)
May 25, 2018 210.38 210.38 210.38 0 -2.28(-1.07%)
May 24, 2018 213.81 215.51 212.51 212.66 970,027 -0.54(-0.25%)
May 23, 2018 213.67 215.42 212.39 213.20 1,469,447 -1.32(-0.61%)
May 22, 2018 214.54 215.69 214.17 214.52 1,567,237 +1.11(+0.52%)
May 21, 2018 212.43 213.80 211.65 213.41 908,299 +1.76(+0.83%)
May 18, 2018 208.26 212.17 207.98 211.65 1,089,462 +3.87(+1.86%)
May 17, 2018 207.88 209.26 206.80 207.78 1,385,506 +0.33(+0.16%)
May 16, 2018 206.29 208.89 205.90 207.44 1,841,758 +1.57(+0.76%)
May 15, 2018 209.99 211.36 205.72 205.88 1,758,339 -8.20(-3.83%)
May 14, 2018 213.28 216.04 212.49 214.08 1,469,867 +0.85(+0.40%)
May 11, 2018 210.99 213.37 210.09 213.23 1,228,614 +2.69(+1.28%)
May 10, 2018 206.78 210.85 205.88 210.54 1,292,515 +5.05(+2.46%)
May 09, 2018 205.46 206.32 204.15 205.49 1,256,342 +0.61(+0.30%)
May 08, 2018 205.08 205.82 203.42 204.88 1,122,891 -0.90(-0.44%)
May 07, 2018 207.11 208.74 204.97 205.78 1,223,395 -1.07(-0.52%)
May 04, 2018 204.94 207.41 202.07 206.85 1,012,186 +1.72(+0.84%)
May 03, 2018 204.97 205.41 201.72 205.13 2,327,390 -0.51(-0.25%)
May 02, 2018 206.78 208.11 204.83 205.64 1,538,321 -1.85(-0.89%)
May 01, 2018 207.21 209.04 205.20 207.49 1,117,801 +0.36(+0.18%)
Apr 30, 2018 209.82 210.56 207.12 207.13 1,396,852 -2.45(-1.17%)
Apr 27, 2018 210.40 211.18 208.95 209.58 1,694,278 -0.99(-0.47%)
Apr 26, 2018 211.41 212.59 208.78 210.56 1,498,162 -0.62(-0.29%)
Apr 25, 2018 214.51 214.66 204.80 211.18 2,281,467 +1.28(+0.61%)
Apr 24, 2018 211.15 212.98 207.26 209.90 2,083,008 -3.13(-1.47%)
Apr 23, 2018 213.51 214.71 212.49 213.03 1,264,050 +0.45(+0.21%)
Apr 20, 2018 214.52 215.10 212.29 212.58 1,399,367 -1.08(-0.51%)
Apr 19, 2018 216.86 218.48 212.18 213.66 1,634,945 -2.50(-1.16%)
Apr 18, 2018 215.72 217.64 215.06 216.16 1,588,723 +1.28(+0.60%)
Apr 17, 2018 213.91 215.73 212.78 214.88 1,636,727 +2.28(+1.07%)
Apr 16, 2018 212.40 214.19 209.38 212.60 829,916 +1.54(+0.73%)
Apr 13, 2018 211.38 212.02 209.60 211.06 686,891 +1.00(+0.48%)
Apr 12, 2018 210.81 211.55 209.97 210.06 760,338 +0.53(+0.25%)
Apr 11, 2018 210.10 210.65 208.44 209.53 1,083,787 -2.36(-1.12%)
Apr 10, 2018 209.09 213.01 208.59 211.89 2,089,617 +5.55(+2.69%)
Apr 09, 2018 204.07 209.15 204.07 206.34 1,420,876 +3.93(+1.94%)
Apr 06, 2018 206.28 207.88 200.64 202.41 1,675,426 -6.20(-2.97%)
Apr 05, 2018 206.90 209.35 206.28 208.61 1,149,560 +2.50(+1.21%)
Apr 04, 2018 200.46 206.60 199.29 206.11 1,339,420 +2.60(+1.28%)
Apr 03, 2018 201.56 204.33 199.91 203.51 1,336,754 +3.49(+1.74%)
Apr 02, 2018 202.57 203.61 196.79 200.03 1,644,940 -3.27(-1.61%)
Mar 29, 2018 203.29 203.29 203.29 0 +0.53(+0.26%)
Mar 28, 2018 204.31 205.24 202.17 202.76 1,423,836 -0.69(-0.34%)
Mar 27, 2018 207.13 207.69 202.08 203.45 1,380,406 -3.01(-1.46%)
Mar 26, 2018 204.39 206.93 201.82 206.47 1,075,069 +4.95(+2.46%)
Mar 23, 2018 204.60 206.45 201.14 201.51 1,730,378 -2.64(-1.29%)
Mar 22, 2018 207.77 209.14 203.35 204.15 1,690,917 -5.54(-2.64%)
Mar 21, 2018 211.49 212.07 209.58 209.70 1,045,204 -1.73(-0.82%)
Mar 20, 2018 209.63 212.25 208.66 211.43 1,546,865 +2.95(+1.42%)
Mar 19, 2018 207.55 209.29 205.91 208.47 1,847,667 +1.26(+0.61%)
Mar 16, 2018 209.35 210.11 207.04 207.21 2,604,022 -1.98(-0.95%)
Mar 15, 2018 209.26 211.89 208.91 209.19 1,422,958 -0.99(-0.47%)
Mar 14, 2018 212.12 213.33 209.60 210.19 1,271,961 -1.47(-0.69%)
Mar 13, 2018 215.60 216.13 211.44 211.66 1,507,250 -2.33(-1.09%)
Mar 12, 2018 215.18 216.40 213.44 213.99 2,305,574 -0.39(-0.18%)
Mar 09, 2018 209.81 214.57 208.94 214.38 1,620,718 +6.09(+2.92%)
Mar 08, 2018 209.27 209.30 206.63 208.29 859,476 -0.45(-0.22%)
Mar 07, 2018 209.04 208.74 1,245,164 +2.01(+0.97%)
Mar 06, 2018 204.72 206.94 203.33 206.74 1,010,576 +3.31(+1.63%)
Mar 05, 2018 201.22 204.58 198.81 203.43 1,248,608 +0.31(+0.16%)
Mar 02, 2018 200.39 203.66 198.57 203.12 1,248,739 +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.