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

Thermo Fisher Scientific (NY: TMO )

568.00 -4.05 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2019 269.11 270.54 266.70 270.32 1,208,823 +3.38(+1.27%)
Mar 28, 2019 266.74 268.15 264.82 266.94 781,379 +1.43(+0.54%)
Mar 27, 2019 267.29 268.08 262.76 265.51 999,345 -2.56(-0.95%)
Mar 26, 2019 268.40 268.56 265.66 268.07 1,477,398 +2.61(+0.98%)
Mar 25, 2019 263.55 266.14 260.73 265.46 1,658,559 +4.93(+1.89%)
Mar 22, 2019 265.51 266.50 260.33 260.53 1,758,352 -7.15(-2.67%)
Mar 21, 2019 261.33 268.32 260.85 267.68 1,442,039 +5.35(+2.04%)
Mar 20, 2019 262.53 264.52 259.62 262.33 1,543,362 -0.33(-0.12%)
Mar 19, 2019 261.17 264.09 260.78 262.65 1,570,780 +2.40(+0.92%)
Mar 18, 2019 259.78 260.72 257.86 260.25 1,467,450 +0.44(+0.17%)
Mar 15, 2019 259.20 261.10 258.75 259.82 2,401,546 +1.64(+0.63%)
Mar 14, 2019 256.60 258.62 255.61 258.18 1,532,945 +2.72(+1.06%)
Mar 13, 2019 253.30 255.59 251.37 255.47 1,590,022 +3.90(+1.55%)
Mar 12, 2019 252.18 252.81 251.31 251.57 1,314,460 +0.59(+0.24%)
Mar 11, 2019 247.57 251.08 246.35 250.97 1,610,493 +4.41(+1.79%)
Mar 08, 2019 245.98 246.82 243.43 246.56 1,184,783 -0.95(-0.38%)
Mar 07, 2019 247.93 248.41 245.00 247.51 1,243,894 -0.42(-0.17%)
Mar 06, 2019 250.66 251.12 247.60 247.94 1,553,544 -3.18(-1.27%)
Mar 05, 2019 256.29 256.88 250.07 251.11 2,938,882 -4.93(-1.92%)
Mar 04, 2019 262.50 262.68 254.92 256.04 1,360,708 -4.55(-1.75%)
Mar 01, 2019 257.57 260.97 256.27 260.59 1,452,707 +4.43(+1.73%)
Feb 28, 2019 254.46 256.69 253.22 256.16 2,088,746 +0.42(+0.17%)
Feb 27, 2019 249.73 256.17 249.73 255.73 1,782,534 +5.08(+2.03%)
Feb 26, 2019 250.39 251.83 249.50 250.65 1,214,295 +0.15(+0.06%)
Feb 25, 2019 249.20 252.37 249.19 250.50 1,200,658 +1.72(+0.69%)
Feb 22, 2019 248.14 249.05 247.86 248.78 1,132,799 +0.64(+0.26%)
Feb 21, 2019 247.57 248.26 246.42 248.14 851,523 -0.76(-0.31%)
Feb 20, 2019 247.65 249.29 246.53 248.90 1,093,891 +1.37(+0.55%)
Feb 19, 2019 248.36 248.89 247.39 247.53 1,114,583 -1.64(-0.66%)
Feb 15, 2019 245.54 249.19 244.42 249.17 1,740,999 +6.27(+2.58%)
Feb 14, 2019 243.61 244.14 242.51 242.90 1,009,725 -1.23(-0.51%)
Feb 13, 2019 245.94 246.38 243.21 244.14 1,027,971 -0.93(-0.38%)
Feb 12, 2019 243.18 246.03 242.03 245.06 1,204,180 +3.71(+1.54%)
Feb 11, 2019 240.31 242.90 240.18 241.35 1,214,083 +1.05(+0.44%)
Feb 08, 2019 238.31 240.38 237.73 240.31 805,089 +0.59(+0.25%)
Feb 07, 2019 241.89 242.63 237.75 239.72 1,162,908 -4.28(-1.76%)
Feb 06, 2019 241.97 244.61 241.97 244.00 1,046,879 +1.22(+0.50%)
Feb 05, 2019 240.39 243.42 239.72 242.77 1,641,783 +2.39(+0.99%)
Feb 04, 2019 240.33 240.85 237.43 240.39 1,212,039 +0.16(+0.07%)
Feb 01, 2019 242.14 242.44 239.35 240.23 1,644,125 -2.21(-0.91%)
Jan 31, 2019 240.39 242.72 237.97 242.44 2,247,514 +0.60(+0.25%)
Jan 30, 2019 235.63 242.68 232.80 241.84 2,573,228 +8.05(+3.44%)
Jan 29, 2019 234.93 236.77 233.33 233.78 1,759,963 -0.97(-0.41%)
Jan 28, 2019 234.96 236.84 233.49 234.75 1,823,139 -2.98(-1.25%)
Jan 25, 2019 239.31 241.11 237.52 237.73 2,029,899 +0.31(+0.13%)
Jan 24, 2019 237.61 238.26 235.18 237.42 1,694,839 -0.87(-0.36%)
Jan 23, 2019 239.24 241.30 235.55 238.28 1,971,603 +0.75(+0.32%)
Jan 22, 2019 235.44 237.62 234.43 237.53 2,034,009 +0.04(+0.02%)
Jan 18, 2019 237.17 238.80 235.10 237.50 3,166,853 +2.46(+1.05%)
Jan 17, 2019 231.05 235.64 230.64 235.04 1,783,623 +3.49(+1.51%)
Jan 16, 2019 233.88 235.85 231.39 231.54 1,686,041 -0.83(-0.36%)
Jan 15, 2019 231.91 233.68 230.80 232.37 2,383,307 +0.42(+0.18%)
Jan 14, 2019 234.82 235.53 231.71 231.95 1,635,344 -4.89(-2.07%)
Jan 11, 2019 234.61 236.86 233.41 236.84 1,387,449 +1.12(+0.48%)
Jan 10, 2019 231.33 236.35 231.33 235.72 1,900,225 +2.44(+1.04%)
Jan 09, 2019 228.12 234.97 228.12 233.28 3,021,355 +6.33(+2.79%)
Jan 08, 2019 223.69 228.02 222.67 226.96 2,868,842 +5.16(+2.33%)
Jan 07, 2019 219.08 225.46 219.08 221.79 2,959,266 +2.95(+1.35%)
Jan 04, 2019 213.17 221.57 212.80 218.84 2,903,489 +9.46(+4.52%)
Jan 03, 2019 215.88 216.11 207.31 209.38 3,154,443 -7.16(-3.30%)
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.