Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 180.25 184.23 179.73 183.84 2,072,032 +4.12(+2.29%)
Aug 30, 2017 177.78 180.09 177.25 179.72 1,471,237 +2.39(+1.35%)
Aug 29, 2017 174.55 177.49 174.16 177.33 1,577,381 +2.05(+1.17%)
Aug 28, 2017 174.66 175.58 174.10 175.28 1,488,443 +1.19(+0.68%)
Aug 25, 2017 173.42 175.44 173.35 174.09 1,565,305 +1.24(+0.72%)
Aug 24, 2017 172.72 173.52 172.44 172.85 1,198,113 +0.15(+0.09%)
Aug 23, 2017 173.20 174.15 172.07 172.71 2,207,707 -0.96(-0.55%)
Aug 22, 2017 171.47 173.74 171.09 173.67 1,294,405 +2.73(+1.60%)
Aug 21, 2017 169.74 171.07 169.47 170.94 1,206,160 +1.41(+0.83%)
Aug 18, 2017 169.51 171.28 169.12 169.52 1,203,949 -0.31(-0.19%)
Aug 17, 2017 172.11 172.62 169.82 169.84 1,180,678 -2.50(-1.45%)
Aug 16, 2017 170.88 172.89 170.77 172.34 1,291,313 +1.85(+1.08%)
Aug 15, 2017 171.67 172.17 170.30 170.50 1,010,380 -0.46(-0.27%)
Aug 14, 2017 171.86 172.16 170.65 170.96 1,203,632 +0.79(+0.46%)
Aug 11, 2017 168.61 171.03 167.07 170.17 2,242,212 +1.46(+0.87%)
Aug 10, 2017 168.90 170.33 168.29 168.71 2,307,376 -1.49(-0.88%)
Aug 09, 2017 167.25 170.94 167.25 170.20 4,361,527 -0.72(-0.42%)
Aug 08, 2017 173.40 173.73 170.86 170.92 1,678,074 -3.30(-1.89%)
Aug 07, 2017 173.24 174.30 172.58 174.22 806,267 +1.00(+0.58%)
Aug 04, 2017 173.71 172.06 173.22 765,564 +0.58(+0.34%)
Aug 03, 2017 172.89 173.11 171.79 172.64 949,884 -0.69(-0.40%)
Aug 02, 2017 172.77 173.47 172.41 173.33 1,394,709 +0.95(+0.55%)
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.