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 (%)
Jun 29, 2018 203.24 205.50 202.27 204.12 1,614,506 +1.51(+0.74%)
Jun 28, 2018 200.19 203.27 199.88 202.62 1,132,794 +2.20(+1.10%)
Jun 27, 2018 202.89 204.43 200.40 200.42 1,195,119 -1.75(-0.87%)
Jun 26, 2018 202.02 203.46 201.50 202.17 965,923 +0.23(+0.11%)
Jun 25, 2018 204.69 205.12 200.49 201.95 1,557,263 -3.76(-1.83%)
Jun 22, 2018 205.14 207.02 204.10 205.71 2,879,112 +2.18(+1.07%)
Jun 21, 2018 205.96 206.19 202.81 203.53 1,230,653 -2.23(-1.08%)
Jun 20, 2018 207.44 205.30 205.76 941,656 -1.11(-0.54%)
Jun 19, 2018 207.79 208.57 205.18 206.88 1,401,805 -2.85(-1.36%)
Jun 18, 2018 210.61 210.61 208.50 209.72 1,383,138 -2.94(-1.38%)
Jun 15, 2018 213.40 210.75 212.66 2,222,322 -0.74(-0.35%)
Jun 14, 2018 213.62 213.84 212.05 213.40 1,016,396 +0.36(+0.17%)
Jun 13, 2018 215.18 215.34 212.91 213.03 1,232,894 -1.58(-0.73%)
Jun 12, 2018 214.13 215.11 213.46 214.61 1,266,733 +0.60(+0.28%)
Jun 11, 2018 214.29 214.95 213.14 214.01 1,172,728 +0.31(+0.15%)
Jun 08, 2018 213.43 214.47 212.73 213.69 1,104,277 +0.55(+0.26%)
Jun 07, 2018 214.92 215.60 212.28 213.14 1,068,895 -1.78(-0.83%)
Jun 06, 2018 214.94 214.92 1,223,289 +3.45(+1.63%)
Jun 05, 2018 210.55 212.67 210.46 211.48 1,113,608 +0.59(+0.28%)
Jun 04, 2018 208.75 211.50 208.75 210.89 854,108 +2.30(+1.10%)
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.