Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 245.22 247.14 244.46 246.26 2,231,040 +0.97(+0.39%)
Nov 29, 2018 243.64 247.44 242.61 245.29 1,395,751 +1.16(+0.47%)
Nov 28, 2018 239.39 244.53 237.79 244.13 1,901,011 +5.34(+2.24%)
Nov 27, 2018 235.66 239.10 234.03 238.80 1,139,474 +1.78(+0.75%)
Nov 26, 2018 234.03 238.18 232.70 237.02 2,108,758 +5.11(+2.20%)
Nov 23, 2018 227.26 232.61 227.26 231.91 782,525 +1.96(+0.85%)
Nov 21, 2018 229.94 229.94 229.94 0 -0.38(-0.16%)
Nov 20, 2018 228.47 232.25 228.11 230.32 1,483,084 +0.51(+0.22%)
Nov 19, 2018 237.68 238.37 228.52 229.81 1,744,394 -8.07(-3.39%)
Nov 16, 2018 234.85 240.03 234.55 237.88 1,641,764 +3.32(+1.42%)
Nov 15, 2018 230.75 234.85 225.83 234.55 1,416,516 +2.58(+1.11%)
Nov 14, 2018 234.51 235.94 231.30 231.98 1,328,174 +0.06(+0.03%)
Nov 13, 2018 233.62 235.64 230.91 231.92 1,317,498 -1.30(-0.56%)
Nov 12, 2018 239.29 240.09 232.99 233.22 1,677,601 -7.02(-2.92%)
Nov 09, 2018 241.52 241.77 237.82 240.24 1,376,463 -2.09(-0.86%)
Nov 08, 2018 240.99 243.36 240.78 242.33 1,055,557 +0.04(+0.02%)
Nov 07, 2018 236.83 242.65 236.83 242.29 1,788,323 +7.20(+3.06%)
Nov 06, 2018 233.03 235.70 232.27 235.09 1,260,693 +1.69(+0.72%)
Nov 05, 2018 232.22 234.51 230.62 233.40 1,133,501 +2.28(+0.99%)
Nov 02, 2018 232.81 234.85 230.08 231.12 1,805,119 +0.54(+0.24%)
Nov 01, 2018 231.43 233.09 229.04 230.58 1,818,097 +0.01(+0.00%)
Oct 31, 2018 231.56 232.92 229.08 230.57 2,009,771 +0.97(+0.42%)
Oct 30, 2018 225.25 230.09 225.21 229.60 1,873,483 +4.26(+1.89%)
Oct 29, 2018 230.72 231.90 221.72 225.34 2,194,040 -1.63(-0.72%)
Oct 26, 2018 223.51 228.27 222.51 226.97 2,124,636 -0.19(-0.08%)
Oct 25, 2018 220.30 229.62 219.62 227.15 3,668,535 +9.50(+4.37%)
Oct 24, 2018 231.79 235.84 217.30 217.65 4,922,799 -2.73(-1.24%)
Oct 23, 2018 218.93 221.76 215.00 220.38 2,703,857 -2.41(-1.08%)
Oct 22, 2018 224.77 225.19 219.58 222.79 1,897,877 -1.36(-0.61%)
Oct 19, 2018 226.46 228.80 222.85 224.15 1,816,672 -2.53(-1.11%)
Oct 18, 2018 228.63 230.36 224.62 226.68 2,265,068 -4.88(-2.11%)
Oct 17, 2018 231.29 232.91 229.53 231.55 1,735,995 -0.49(-0.21%)
Oct 16, 2018 227.66 232.55 226.94 232.05 2,061,398 +6.96(+3.09%)
Oct 15, 2018 226.94 228.16 225.08 225.09 1,262,800 -3.27(-1.43%)
Oct 12, 2018 227.41 230.63 225.67 228.36 1,687,163 +5.25(+2.35%)
Oct 11, 2018 227.90 230.37 221.13 223.11 2,347,639 -4.51(-1.98%)
Oct 10, 2018 236.16 239.66 227.34 227.62 1,783,331 -9.19(-3.88%)
Oct 09, 2018 236.56 238.09 235.27 236.80 1,416,301 +0.31(+0.13%)
Oct 08, 2018 236.13 237.32 232.78 236.50 1,291,836 -1.02(-0.43%)
Oct 05, 2018 240.02 240.41 235.23 237.51 1,882,946 -2.65(-1.11%)
Oct 04, 2018 243.10 243.23 238.82 240.17 1,614,780 -3.92(-1.61%)
Oct 03, 2018 245.49 246.65 243.66 244.09 1,419,898 -0.39(-0.16%)
Oct 02, 2018 244.73 245.86 244.19 244.48 1,436,811 -0.75(-0.31%)
Oct 01, 2018 242.68 246.54 241.97 245.23 1,875,905 +4.37(+1.82%)
Sep 28, 2018 240.71 241.40 239.60 240.86 1,559,478 -0.24(-0.10%)
Sep 27, 2018 239.95 241.74 239.36 241.10 918,371 +1.45(+0.61%)
Sep 26, 2018 240.27 241.73 239.15 239.65 1,251,379 -0.24(-0.10%)
Sep 25, 2018 240.08 240.10 238.36 239.88 1,223,895 +0.93(+0.39%)
Sep 24, 2018 241.05 241.77 236.50 238.96 1,027,519 -1.32(-0.55%)
Sep 21, 2018 239.58 240.91 239.33 240.28 2,255,361 +0.98(+0.41%)
Sep 20, 2018 238.65 239.72 237.82 239.30 1,030,437 +1.42(+0.60%)
Sep 19, 2018 236.27 238.11 235.83 237.88 826,960 +1.93(+0.82%)
Sep 18, 2018 236.24 237.28 234.94 235.94 1,136,965 +0.63(+0.27%)
Sep 17, 2018 233.80 235.85 232.55 235.31 1,635,335 -3.47(-1.45%)
Sep 14, 2018 240.26 241.15 238.38 238.79 797,219 -1.83(-0.76%)
Sep 13, 2018 236.30 240.80 235.74 240.61 1,676,125 +4.88(+2.07%)
Sep 12, 2018 233.19 236.18 232.58 235.73 1,096,965 +2.58(+1.11%)
Sep 11, 2018 233.46 234.09 232.24 233.15 1,137,806 -0.75(-0.32%)
Sep 10, 2018 233.71 234.84 233.26 233.90 970,082 +1.21(+0.52%)
Sep 07, 2018 231.74 234.85 231.06 232.68 1,165,176 +0.23(+0.10%)
Sep 06, 2018 232.62 233.33 231.04 232.46 1,093,325 -0.63(-0.27%)
Sep 05, 2018 232.76 233.39 231.55 233.09 1,330,930 +0.31(+0.14%)
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.