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 (%)
Jan 31, 2018 220.01 222.51 216.31 220.65 3,467,709 +9.34(+4.42%)
Jan 30, 2018 212.66 212.66 209.26 211.31 1,951,809 -4.12(-1.91%)
Jan 29, 2018 216.01 216.60 215.22 215.43 1,056,788 -0.96(-0.44%)
Jan 26, 2018 214.80 216.39 213.38 216.39 1,180,181 +1.87(+0.87%)
Jan 25, 2018 213.03 215.36 211.69 214.52 1,694,914 +2.52(+1.19%)
Jan 24, 2018 211.70 213.32 211.58 212.00 1,241,924 +0.76(+0.36%)
Jan 23, 2018 212.25 213.87 210.94 211.24 1,252,955 -0.76(-0.36%)
Jan 22, 2018 212.01 209.49 212.00 1,246,507 +1.78(+0.85%)
Jan 19, 2018 210.65 211.26 209.08 210.21 1,462,437 +1.08(+0.52%)
Jan 18, 2018 208.14 209.77 207.27 209.13 1,479,300 +0.92(+0.44%)
Jan 17, 2018 206.32 208.40 205.09 208.22 1,484,889 +3.42(+1.67%)
Jan 16, 2018 208.54 208.54 204.30 204.80 2,297,028 -2.13(-1.03%)
Jan 12, 2018 206.93 206.93 206.93 0 +1.49(+0.72%)
Jan 11, 2018 203.75 205.50 202.78 205.44 1,544,567 +2.33(+1.15%)
Jan 10, 2018 203.43 203.11 1,443,520 +0.19(+0.09%)
Jan 09, 2018 201.59 203.73 200.26 202.92 1,874,215 +3.33(+1.67%)
Jan 08, 2018 199.27 200.10 197.11 199.59 2,005,545 +0.33(+0.16%)
Jan 05, 2018 196.91 199.52 196.13 199.27 1,492,521 +3.36(+1.71%)
Jan 04, 2018 194.11 196.52 193.63 195.91 1,590,959 +2.42(+1.25%)
Jan 03, 2018 189.24 193.63 188.23 193.49 1,480,782 +3.48(+1.83%)
Jan 02, 2018 187.85 189.78 187.44 190.00 1,158,748 +3.05(+1.63%)
Dec 29, 2017 186.95 186.95 186.95 0 -1.27(-0.67%)
Dec 28, 2017 187.99 189.02 187.32 188.22 686,223 +0.00(+0.00%)
Dec 27, 2017 187.75 188.27 187.24 188.22 682,081 +0.82(+0.44%)
Dec 26, 2017 187.78 188.20 186.99 187.40 474,894 -0.08(-0.04%)
Dec 22, 2017 187.96 188.17 186.17 187.48 1,110,770 -0.70(-0.37%)
Dec 21, 2017 189.87 190.57 188.01 188.18 1,204,425 -1.14(-0.60%)
Dec 20, 2017 191.77 191.77 187.99 189.32 1,515,390 -1.57(-0.83%)
Dec 19, 2017 191.25 192.33 189.72 190.90 1,576,988 +0.31(+0.17%)
Dec 18, 2017 190.33 191.52 189.90 190.58 1,325,994 +1.28(+0.68%)
Dec 15, 2017 186.56 189.71 186.49 189.30 3,911,620 +3.89(+2.10%)
Dec 14, 2017 188.34 190.10 185.30 185.41 2,192,564 -2.95(-1.57%)
Dec 13, 2017 186.78 188.82 186.47 188.37 1,471,179 +1.95(+1.04%)
Dec 12, 2017 186.42 186.82 184.58 186.42 1,322,849 +0.00(+0.00%)
Dec 11, 2017 185.51 186.55 184.15 186.42 1,447,194 +1.51(+0.81%)
Dec 08, 2017 183.20 185.84 182.85 184.91 2,477,892 +2.29(+1.26%)
Dec 07, 2017 180.91 182.75 180.67 182.62 1,575,594 +1.73(+0.96%)
Dec 06, 2017 179.68 181.05 178.65 180.89 2,295,425 +1.40(+0.78%)
Dec 05, 2017 179.63 181.39 178.57 179.49 2,265,954 +0.41(+0.23%)
Dec 04, 2017 187.90 188.13 178.60 179.08 3,991,471 -10.00(-5.29%)
Dec 01, 2017 189.66 190.35 186.44 189.09 1,357,426 -0.55(-0.29%)
Nov 30, 2017 190.55 191.63 188.74 189.64 2,538,341 +0.14(+0.07%)
Nov 29, 2017 193.18 193.98 188.65 189.50 2,218,942 -3.62(-1.87%)
Nov 28, 2017 191.78 193.18 191.28 193.12 1,677,646 +2.34(+1.23%)
Nov 27, 2017 189.89 190.80 189.24 190.78 1,760,131 +0.40(+0.21%)
Nov 24, 2017 189.87 190.62 189.18 190.37 380,650 +0.75(+0.39%)
Nov 22, 2017 189.87 190.11 189.06 189.63 1,022,131 -0.18(-0.09%)
Nov 21, 2017 188.25 189.91 187.51 189.80 1,785,998 +1.90(+1.01%)
Nov 20, 2017 186.88 188.79 186.76 187.90 1,396,392 +0.82(+0.44%)
Nov 17, 2017 186.48 188.47 186.48 187.09 1,170,879 -0.43(-0.23%)
Nov 16, 2017 185.99 187.90 185.96 187.52 999,018 +2.07(+1.11%)
Nov 15, 2017 186.06 186.80 184.86 185.46 1,108,738 -0.56(-0.30%)
Nov 14, 2017 184.77 187.15 184.33 186.01 1,444,829 +0.85(+0.46%)
Nov 13, 2017 182.52 185.75 182.25 185.16 1,816,362 +2.00(+1.09%)
Nov 10, 2017 188.56 188.80 181.51 183.16 3,058,778 -5.62(-2.98%)
Nov 09, 2017 190.28 190.82 187.12 188.78 1,069,694 -1.94(-1.02%)
Nov 08, 2017 189.59 191.03 189.59 190.72 998,206 +0.64(+0.34%)
Nov 07, 2017 190.36 190.93 189.61 190.08 809,703 -0.31(-0.16%)
Nov 06, 2017 190.88 191.39 189.76 190.39 1,083,548 -0.18(-0.09%)
Nov 03, 2017 188.52 191.36 188.25 190.57 829,705 +2.39(+1.27%)
Nov 02, 2017 190.84 191.08 187.91 188.18 1,827,322 -2.86(-1.50%)
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.