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 (%)
Sep 30, 2020 432.82 440.95 431.31 437.70 1,529,606 +7.12(+1.65%)
Sep 29, 2020 427.04 432.52 426.28 430.58 919,907 +5.90(+1.39%)
Sep 28, 2020 422.82 427.39 420.37 424.68 1,120,386 +6.05(+1.44%)
Sep 25, 2020 412.17 421.12 409.23 418.64 1,122,612 +4.11(+0.99%)
Sep 24, 2020 415.86 417.47 411.98 414.52 912,599 -2.60(-0.62%)
Sep 23, 2020 427.04 428.02 416.56 417.12 974,967 -9.40(-2.20%)
Sep 22, 2020 420.23 427.58 418.47 426.52 1,178,778 +4.73(+1.12%)
Sep 21, 2020 421.07 422.54 411.88 421.79 1,294,411 -3.55(-0.83%)
Sep 18, 2020 423.05 430.09 422.39 425.34 1,752,865 -3.85(-0.90%)
Sep 17, 2020 427.43 434.46 425.32 429.18 1,315,650 -0.94(-0.22%)
Sep 16, 2020 434.99 436.96 428.88 430.13 1,858,769 -1.21(-0.28%)
Sep 15, 2020 431.87 433.69 429.40 431.34 1,303,854 +0.99(+0.23%)
Sep 14, 2020 431.67 436.04 429.27 430.34 1,061,509 +3.16(+0.74%)
Sep 11, 2020 421.70 430.02 421.10 427.18 1,759,311 +11.30(+2.72%)
Sep 10, 2020 419.84 425.41 414.08 415.89 1,554,818 +1.40(+0.34%)
Sep 09, 2020 406.82 418.60 406.14 414.49 1,681,323 +12.90(+3.21%)
Sep 08, 2020 404.25 405.07 397.56 401.59 1,529,251 -4.64(-1.14%)
Sep 04, 2020 415.79 416.12 397.39 406.23 2,209,534 -9.60(-2.31%)
Sep 03, 2020 434.10 434.91 410.69 415.83 1,900,333 -21.19(-4.85%)
Sep 02, 2020 430.52 437.91 426.18 437.02 1,232,937 +7.26(+1.69%)
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.