Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 318.83 319.57 307.63 309.88 2,651,579 -6.60(-2.09%)
Jan 30, 2020 318.60 321.57 313.65 316.49 3,709,143 -13.88(-4.20%)
Jan 29, 2020 332.09 334.08 329.87 330.37 1,449,716 +0.62(+0.19%)
Jan 28, 2020 328.72 330.91 325.75 329.74 1,684,754 +2.27(+0.69%)
Jan 27, 2020 323.91 329.11 323.26 327.47 1,249,303 -2.69(-0.82%)
Jan 24, 2020 333.56 334.14 328.02 330.16 955,886 -1.68(-0.51%)
Jan 23, 2020 335.94 336.30 329.36 331.84 1,226,738 -4.62(-1.37%)
Jan 22, 2020 334.22 338.65 333.97 336.46 932,363 +2.76(+0.83%)
Jan 21, 2020 336.02 338.10 333.23 333.70 1,354,999 -1.91(-0.57%)
Jan 17, 2020 333.81 335.76 331.73 335.61 1,112,034 +2.42(+0.73%)
Jan 16, 2020 333.64 334.64 331.32 333.19 851,010 +1.52(+0.46%)
Jan 15, 2020 329.49 333.33 329.49 331.66 1,364,997 +2.38(+0.72%)
Jan 14, 2020 326.98 331.55 324.58 329.29 1,081,174 +0.77(+0.23%)
Jan 13, 2020 325.42 328.59 323.26 328.52 1,393,818 +3.26(+1.00%)
Jan 10, 2020 327.88 328.48 324.24 325.26 809,946 -0.87(-0.27%)
Jan 09, 2020 325.90 327.37 323.82 326.13 911,511 +2.09(+0.64%)
Jan 08, 2020 322.74 327.10 321.79 324.04 949,123 +0.51(+0.16%)
Jan 07, 2020 322.00 325.77 321.55 323.53 927,703 +1.82(+0.57%)
Jan 06, 2020 316.46 321.90 315.29 321.71 1,020,770 +2.30(+0.72%)
Jan 03, 2020 318.09 321.86 317.94 319.41 828,239 -3.51(-1.09%)
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.