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 (%)
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.