Indicators

Thermo Fisher Scientific (NY: TMO )

593.03 +15.10 (+2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	311.52	312.54	309.76	310.66	674,067	-1.45(-0.47%)
Nov 27, 2019	310.37	312.72	309.00	312.11	873,053	+1.95(+0.63%)
Nov 26, 2019	306.76	310.62	306.30	310.16	1,727,735	+2.82(+0.92%)
Nov 25, 2019	305.72	307.48	304.40	307.34	1,270,932	+2.80(+0.92%)
Nov 22, 2019	302.90	304.89	300.73	304.54	850,820	+2.43(+0.81%)
Nov 21, 2019	303.34	303.72	299.31	302.11	1,069,839	-2.00(-0.66%)
Nov 20, 2019	303.80	307.41	301.46	304.11	2,354,382	+0.90(+0.30%)
Nov 19, 2019	299.06	303.80	298.42	303.21	1,786,256	+5.37(+1.80%)
Nov 18, 2019	302.79	303.32	296.75	297.83	1,246,620	-5.76(-1.90%)
Nov 15, 2019	299.75	303.73	299.33	303.59	1,644,138	+5.91(+1.98%)
Nov 14, 2019	297.00	298.02	292.70	297.69	869,880	+0.81(+0.27%)
Nov 13, 2019	291.72	297.98	291.41	296.87	1,302,819	+4.01(+1.37%)
Nov 12, 2019	291.43	295.60	291.22	292.87	799,403	+2.42(+0.83%)
Nov 11, 2019	289.57	293.20	289.18	290.45	781,249	-1.11(-0.38%)
Nov 08, 2019	292.53	292.89	289.46	291.56	797,157	+1.10(+0.38%)
Nov 07, 2019	292.80	292.83	288.71	290.46	1,222,996	-1.02(-0.35%)
Nov 06, 2019	290.19	292.12	287.59	291.48	1,027,768	+1.92(+0.66%)
Nov 05, 2019	296.76	296.76	288.89	289.56	1,896,645	-8.06(-2.71%)
Nov 04, 2019	302.44	302.79	297.47	297.62	1,063,052	-2.80(-0.93%)

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.