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 (%)
Jul 31, 2018 228.41 232.12 228.41 231.12 2,464,757 +3.75(+1.65%)
Jul 30, 2018 227.56 228.62 226.30 227.37 1,622,146 -0.37(-0.16%)
Jul 27, 2018 230.11 230.36 225.52 227.74 2,775,338 -2.86(-1.24%)
Jul 26, 2018 231.02 226.68 230.60 2,481,551 +4.65(+2.06%)
Jul 25, 2018 222.72 226.51 219.76 225.95 2,341,213 +7.77(+3.56%)
Jul 24, 2018 216.18 219.84 215.34 218.18 2,367,457 +2.88(+1.34%)
Jul 23, 2018 213.63 216.36 212.86 215.30 2,547,028 +1.61(+0.75%)
Jul 20, 2018 211.83 214.18 210.61 213.70 2,491,832 +0.76(+0.36%)
Jul 19, 2018 209.11 213.54 209.11 212.94 2,279,962 +4.58(+2.20%)
Jul 18, 2018 207.92 208.64 207.25 208.36 839,763 +0.38(+0.18%)
Jul 17, 2018 205.42 208.47 204.95 207.97 927,758 +2.21(+1.07%)
Jul 16, 2018 207.81 207.81 205.55 205.76 1,152,657 -2.37(-1.14%)
Jul 13, 2018 209.51 207.68 208.13 876,547 -0.86(-0.41%)
Jul 12, 2018 209.10 206.85 208.99 896,537 +2.37(+1.14%)
Jul 11, 2018 206.46 206.62 1,254,266 -4.42(-2.10%)
Jul 10, 2018 208.13 211.60 207.31 211.05 1,473,703 +2.30(+1.10%)
Jul 09, 2018 205.95 208.92 204.53 208.75 1,255,470 +4.56(+2.23%)
Jul 06, 2018 204.69 204.95 203.17 204.19 881,780 -0.15(-0.07%)
Jul 05, 2018 204.36 205.04 202.80 204.34 1,201,494 +1.45(+0.71%)
Jul 03, 2018 202.89 202.89 202.89 0 +0.31(+0.15%)
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.