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 228.41 232.11 228.41 231.12 2,464,807 +3.75(+1.65%)
Jul 30, 2018 227.56 228.62 226.30 227.36 1,622,179 -0.37(-0.16%)
Jul 27, 2018 230.10 230.36 225.51 227.74 2,775,394 -2.86(-1.24%)
Jul 26, 2018 231.02 226.67 230.59 2,481,601 +4.65(+2.06%)
Jul 25, 2018 222.71 226.50 219.75 225.94 2,341,261 +7.77(+3.56%)
Jul 24, 2018 216.18 219.83 215.34 218.18 2,367,505 +2.88(+1.34%)
Jul 23, 2018 213.62 216.35 212.86 215.30 2,547,079 +1.61(+0.75%)
Jul 20, 2018 211.82 214.18 210.61 213.69 2,491,883 +0.76(+0.36%)
Jul 19, 2018 209.10 213.54 209.10 212.94 2,280,008 +4.58(+2.20%)
Jul 18, 2018 207.92 208.64 207.25 208.35 839,780 +0.39(+0.19%)
Jul 17, 2018 205.42 208.47 204.94 207.97 927,777 +2.21(+1.07%)
Jul 16, 2018 207.80 207.80 205.54 205.76 1,152,680 -2.37(-1.14%)
Jul 13, 2018 209.51 207.67 208.13 876,565 -0.86(-0.41%)
Jul 12, 2018 209.09 206.84 208.98 896,556 +2.37(+1.14%)
Jul 11, 2018 206.45 206.62 1,254,291 -4.43(-2.10%)
Jul 10, 2018 208.13 211.59 207.31 211.04 1,473,733 +2.30(+1.10%)
Jul 09, 2018 205.95 208.91 204.53 208.75 1,255,496 +4.56(+2.23%)
Jul 06, 2018 204.69 204.95 203.17 204.18 881,798 -0.15(-0.07%)
Jul 05, 2018 204.35 205.03 202.79 204.33 1,201,518 +1.45(+0.71%)
Jul 03, 2018 202.88 202.88 202.88 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.