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 (%)
Jun 28, 2019 289.11 290.66 285.29 290.22 5,310,611 -0.09(-0.03%)
Jun 27, 2019 289.31 290.91 287.36 290.31 860,239 +1.52(+0.53%)
Jun 26, 2019 289.89 290.60 286.47 288.79 1,186,243 -1.28(-0.44%)
Jun 25, 2019 292.00 294.86 289.64 290.07 1,205,830 -2.00(-0.68%)
Jun 24, 2019 291.72 292.54 288.56 292.07 953,319 +1.08(+0.37%)
Jun 21, 2019 289.93 291.95 286.94 290.99 1,721,799 +1.11(+0.38%)
Jun 20, 2019 292.99 293.90 287.00 289.88 1,609,306 +0.55(+0.19%)
Jun 19, 2019 285.26 289.87 284.04 289.33 1,553,047 +3.54(+1.24%)
Jun 18, 2019 284.55 286.58 282.64 285.79 1,376,775 +3.23(+1.14%)
Jun 17, 2019 282.50 283.75 281.44 282.56 689,701 +0.66(+0.23%)
Jun 14, 2019 283.07 283.69 281.01 281.90 1,397,476 -0.97(-0.34%)
Jun 13, 2019 281.49 283.01 280.21 282.87 1,317,332 +1.19(+0.42%)
Jun 12, 2019 281.30 282.23 279.20 281.67 893,174 +0.17(+0.06%)
Jun 11, 2019 283.01 284.48 278.91 281.50 1,230,118 +1.27(+0.45%)
Jun 10, 2019 279.35 281.23 279.02 280.23 1,010,213 +2.04(+0.73%)
Jun 07, 2019 275.45 278.99 274.07 278.18 1,351,321 +5.36(+1.97%)
Jun 06, 2019 272.34 274.70 271.20 272.82 1,965,025 +1.45(+0.54%)
Jun 05, 2019 268.43 272.31 266.64 271.37 2,225,952 +6.74(+2.55%)
Jun 04, 2019 264.52 265.14 261.01 264.63 1,595,705 +2.66(+1.01%)
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.