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, 2019 280.66 281.13 272.34 274.41 1,926,376 -6.16(-2.19%)
Jul 30, 2019 282.58 283.17 280.09 280.57 1,362,816 -4.95(-1.73%)
Jul 29, 2019 285.10 285.79 282.39 285.52 1,072,638 +1.69(+0.60%)
Jul 26, 2019 288.71 288.71 283.13 283.83 1,289,173 -3.34(-1.16%)
Jul 25, 2019 285.89 288.40 284.74 287.17 1,228,784 +2.20(+0.77%)
Jul 24, 2019 285.61 285.64 275.24 284.97 2,568,491 -5.20(-1.79%)
Jul 23, 2019 288.97 290.93 287.56 290.16 1,037,338 +1.87(+0.65%)
Jul 22, 2019 287.57 291.06 286.58 288.30 1,119,223 +1.89(+0.66%)
Jul 19, 2019 292.05 292.12 286.27 286.41 1,612,073 -3.86(-1.33%)
Jul 18, 2019 283.63 290.44 283.63 290.27 1,561,346 +6.65(+2.35%)
Jul 17, 2019 283.21 285.00 281.19 283.62 1,691,394 +0.78(+0.28%)
Jul 16, 2019 282.20 284.60 281.69 282.84 1,983,092 -2.59(-0.91%)
Jul 15, 2019 287.39 288.12 284.85 285.43 1,648,352 -2.09(-0.73%)
Jul 12, 2019 287.53 288.06 284.91 287.52 1,660,038 -4.56(-1.56%)
Jul 11, 2019 294.63 295.36 291.04 292.07 814,597 -0.96(-0.33%)
Jul 10, 2019 295.03 295.65 292.69 293.03 853,224 -0.38(-0.13%)
Jul 09, 2019 292.74 294.09 292.28 293.41 897,061 -0.90(-0.31%)
Jul 08, 2019 295.78 296.04 291.39 294.31 1,237,786 -2.81(-0.94%)
Jul 05, 2019 298.94 300.22 295.18 297.11 1,059,267 -4.72(-1.57%)
Jul 03, 2019 299.20 301.86 297.96 301.83 893,415 +4.27(+1.43%)
Jul 02, 2019 295.66 297.64 292.04 297.57 957,672 +1.68(+0.57%)
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.