Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 208.15 210.19 205.29 205.36 981,455 -2.07(-1.00%)
Feb 27, 2018 210.62 211.56 207.22 207.43 1,083,741 -3.34(-1.58%)
Feb 26, 2018 208.91 210.90 207.95 210.77 1,006,068 +2.32(+1.11%)
Feb 23, 2018 206.73 208.57 205.18 208.45 840,239 +2.54(+1.23%)
Feb 22, 2018 210.34 205.48 205.91 1,249,187 -0.65(-0.31%)
Feb 21, 2018 205.09 210.35 205.09 206.56 1,037,281 +1.92(+0.94%)
Feb 20, 2018 205.68 207.70 204.32 204.64 1,140,241 -2.73(-1.32%)
Feb 16, 2018 207.36 207.36 207.36 0 -0.11(-0.05%)
Feb 15, 2018 207.10 207.50 203.45 207.47 1,097,692 +2.37(+1.16%)
Feb 14, 2018 198.75 205.59 198.61 205.10 1,434,459 +4.74(+2.36%)
Feb 13, 2018 201.32 200.36 1,241,769 -0.99(-0.49%)
Feb 12, 2018 198.89 202.95 198.41 201.36 1,552,077 +4.26(+2.16%)
Feb 09, 2018 197.45 199.27 191.51 197.09 2,106,828 +1.43(+0.73%)
Feb 08, 2018 204.12 206.75 195.63 195.67 2,228,724 -8.68(-4.25%)
Feb 07, 2018 205.13 206.43 202.95 204.35 1,678,907 -1.90(-0.92%)
Feb 06, 2018 201.84 207.85 198.51 206.25 2,451,414 -1.14(-0.55%)
Feb 05, 2018 213.37 215.45 204.61 207.39 2,366,292 -6.95(-3.24%)
Feb 02, 2018 216.72 217.37 214.21 214.33 2,023,627 -4.60(-2.10%)
Feb 01, 2018 220.70 222.85 216.22 218.93 1,942,745 -1.72(-0.78%)
Jan 31, 2018 220.01 222.52 216.31 220.66 3,467,639 +9.34(+4.42%)
Jan 30, 2018 212.66 212.66 209.26 211.31 1,951,769 -4.13(-1.92%)
Jan 29, 2018 216.02 216.61 215.22 215.44 1,056,766 -0.95(-0.44%)
Jan 26, 2018 214.81 216.39 213.39 216.39 1,180,157 +1.87(+0.87%)
Jan 25, 2018 213.03 215.37 211.69 214.52 1,694,880 +2.52(+1.19%)
Jan 24, 2018 211.71 213.33 211.58 212.00 1,241,898 +0.76(+0.36%)
Jan 23, 2018 212.26 213.87 210.95 211.24 1,252,929 -0.76(-0.36%)
Jan 22, 2018 212.01 209.49 212.00 1,246,482 +1.78(+0.85%)
Jan 19, 2018 210.65 211.26 209.09 210.22 1,462,407 +1.08(+0.52%)
Jan 18, 2018 208.14 209.78 207.28 209.13 1,479,270 +0.91(+0.44%)
Jan 17, 2018 206.33 208.41 205.09 208.22 1,484,859 +3.42(+1.67%)
Jan 16, 2018 208.54 208.54 204.31 204.80 2,296,981 -2.13(-1.03%)
Jan 12, 2018 206.93 206.93 206.93 0 +1.49(+0.72%)
Jan 11, 2018 203.76 205.50 202.78 205.44 1,544,536 +2.33(+1.15%)
Jan 10, 2018 203.44 203.11 1,443,490 +0.19(+0.09%)
Jan 09, 2018 201.59 203.73 200.26 202.92 1,874,177 +3.33(+1.67%)
Jan 08, 2018 199.27 200.11 197.11 199.59 2,005,505 +0.32(+0.16%)
Jan 05, 2018 196.92 199.53 196.14 199.27 1,492,491 +3.36(+1.71%)
Jan 04, 2018 194.11 196.52 193.64 195.91 1,590,926 +2.42(+1.25%)
Jan 03, 2018 189.25 193.64 188.23 193.49 1,480,752 +3.49(+1.83%)
Jan 02, 2018 187.86 189.79 187.44 190.00 1,158,724 +3.05(+1.63%)
Dec 29, 2017 186.95 186.95 186.95 0 -1.27(-0.67%)
Dec 28, 2017 188.00 189.02 187.33 188.22 686,210 +0.00(+0.00%)
Dec 27, 2017 187.75 188.28 187.25 188.22 682,067 +0.82(+0.44%)
Dec 26, 2017 187.78 188.20 187.00 187.41 474,885 -0.08(-0.04%)
Dec 22, 2017 187.97 188.17 186.18 187.48 1,110,747 -0.70(-0.37%)
Dec 21, 2017 189.88 190.58 188.01 188.18 1,204,400 -1.14(-0.60%)
Dec 20, 2017 191.78 191.78 188.00 189.33 1,515,359 -1.58(-0.83%)
Dec 19, 2017 191.25 192.34 189.72 190.90 1,576,956 +0.31(+0.17%)
Dec 18, 2017 190.33 191.52 189.91 190.59 1,325,967 +1.28(+0.68%)
Dec 15, 2017 186.56 189.71 186.49 189.31 3,911,540 +3.89(+2.10%)
Dec 14, 2017 188.34 190.10 185.30 185.42 2,192,520 -2.95(-1.57%)
Dec 13, 2017 186.79 188.82 186.47 188.37 1,471,149 +1.95(+1.04%)
Dec 12, 2017 186.42 186.83 184.58 186.42 1,322,822 +0.00(+0.00%)
Dec 11, 2017 185.52 186.55 184.15 186.42 1,447,165 +1.51(+0.81%)
Dec 08, 2017 183.21 185.84 182.85 184.92 2,477,842 +2.29(+1.26%)
Dec 07, 2017 180.91 182.75 180.68 182.62 1,575,562 +1.73(+0.96%)
Dec 06, 2017 179.68 181.05 178.65 180.89 2,295,378 +1.40(+0.78%)
Dec 05, 2017 179.63 181.40 178.57 179.50 2,265,908 +0.41(+0.23%)
Dec 04, 2017 187.91 188.13 178.60 179.08 3,991,391 -10.01(-5.29%)
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.