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, 2020 318.82 319.56 307.63 309.88 2,651,633 -6.60(-2.09%)
Jan 30, 2020 318.60 321.56 313.65 316.48 3,709,219 -13.88(-4.20%)
Jan 29, 2020 332.08 334.07 329.87 330.36 1,449,745 +0.62(+0.19%)
Jan 28, 2020 328.72 330.90 325.74 329.74 1,684,788 +2.28(+0.70%)
Jan 27, 2020 323.90 329.10 323.26 327.46 1,249,328 -2.69(-0.82%)
Jan 24, 2020 333.56 334.13 328.01 330.15 955,905 -1.68(-0.51%)
Jan 23, 2020 335.93 336.30 329.35 331.83 1,226,763 -4.62(-1.37%)
Jan 22, 2020 334.21 338.64 333.96 336.45 932,382 +2.76(+0.83%)
Jan 21, 2020 336.01 338.10 333.22 333.69 1,355,027 -1.91(-0.57%)
Jan 17, 2020 333.80 335.75 331.73 335.60 1,112,056 +2.42(+0.73%)
Jan 16, 2020 333.63 334.63 331.31 333.18 851,028 +1.52(+0.46%)
Jan 15, 2020 329.48 333.33 329.48 331.66 1,365,025 +2.37(+0.72%)
Jan 14, 2020 326.98 331.55 324.57 329.28 1,081,196 +0.77(+0.24%)
Jan 13, 2020 325.41 328.58 323.26 328.51 1,393,846 +3.25(+1.00%)
Jan 10, 2020 327.88 328.47 324.24 325.25 809,962 -0.87(-0.27%)
Jan 09, 2020 325.90 327.36 323.81 326.12 911,529 +2.09(+0.64%)
Jan 08, 2020 322.73 327.10 321.78 324.04 949,142 +0.51(+0.16%)
Jan 07, 2020 321.99 325.76 321.54 323.52 927,721 +1.82(+0.57%)
Jan 06, 2020 316.46 321.89 315.28 321.70 1,020,790 +2.30(+0.72%)
Jan 03, 2020 318.08 321.85 317.93 319.41 828,256 -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.