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 (%)
Apr 30, 2020 328.75 334.72 328.38 331.63 2,235,396 -0.93(-0.28%)
Apr 29, 2020 330.43 334.31 325.68 332.56 1,954,454 +3.13(+0.95%)
Apr 28, 2020 339.59 343.73 325.11 329.43 2,383,103 -10.16(-2.99%)
Apr 27, 2020 327.48 340.31 327.06 339.59 1,895,858 +13.88(+4.26%)
Apr 24, 2020 319.67 326.94 317.32 325.70 2,006,178 +8.12(+2.56%)
Apr 23, 2020 332.34 334.24 316.96 317.59 2,692,476 -14.94(-4.49%)
Apr 22, 2020 320.60 334.46 318.49 332.53 2,343,449 +15.82(+5.00%)
Apr 21, 2020 321.85 321.85 313.48 316.71 2,203,804 -7.47(-2.30%)
Apr 20, 2020 326.32 328.73 322.58 324.18 1,733,722 -4.38(-1.33%)
Apr 17, 2020 331.18 331.27 324.13 328.56 2,076,115 +2.72(+0.83%)
Apr 16, 2020 325.51 327.73 321.24 325.84 1,847,019 +2.98(+0.92%)
Apr 15, 2020 318.07 324.17 317.80 322.86 1,667,513 -0.54(-0.17%)
Apr 14, 2020 318.62 324.43 316.92 323.40 1,527,056 +10.95(+3.50%)
Apr 13, 2020 311.52 313.99 306.36 312.45 1,562,176 -2.04(-0.65%)
Apr 09, 2020 304.75 315.30 302.27 314.49 2,467,884 +10.14(+3.33%)
Apr 08, 2020 294.94 306.26 287.87 304.35 2,016,255 +10.47(+3.56%)
Apr 07, 2020 309.30 314.65 293.37 293.88 2,146,159 -7.35(-2.44%)
Apr 06, 2020 291.93 303.94 289.50 301.23 2,460,222 +21.59(+7.72%)
Apr 03, 2020 280.37 284.88 276.25 279.64 1,332,439 -5.29(-1.86%)
Apr 02, 2020 269.56 285.37 269.55 284.93 1,681,940 +12.24(+4.49%)
Apr 01, 2020 273.99 280.41 267.94 272.69 1,945,166 -8.32(-2.96%)
Mar 31, 2020 281.22 283.72 277.76 281.02 3,305,197 -1.35(-0.48%)
Mar 30, 2020 275.75 283.57 273.92 282.36 2,008,350 +10.52(+3.87%)
Mar 27, 2020 271.14 280.59 269.62 271.84 2,335,882 -8.73(-3.11%)
Mar 26, 2020 272.26 282.51 267.84 280.57 2,882,360 +11.37(+4.22%)
Mar 25, 2020 275.48 283.15 267.67 269.20 3,104,078 -10.25(-3.67%)
Mar 24, 2020 261.15 281.41 258.92 279.46 2,716,438 +26.49(+10.47%)
Mar 23, 2020 269.76 272.49 247.93 252.97 3,509,045 -22.86(-8.29%)
Mar 20, 2020 274.93 282.85 265.71 275.83 3,749,663 -2.45(-0.88%)
Mar 19, 2020 295.31 297.25 275.20 278.28 3,543,591 -21.94(-7.31%)
Mar 18, 2020 281.77 300.24 277.71 300.22 4,612,610 +6.61(+2.25%)
Mar 17, 2020 295.26 311.30 283.97 293.61 5,301,248 -3.65(-1.23%)
Mar 16, 2020 269.06 297.26 262.82 297.26 3,800,159 -0.13(-0.04%)
Mar 13, 2020 294.94 298.41 269.74 297.39 4,576,092 +15.87(+5.64%)
Mar 12, 2020 271.56 292.86 265.90 281.51 4,564,287 -5.01(-1.75%)
Mar 11, 2020 296.45 297.26 282.44 286.52 2,592,082 -18.14(-5.95%)
Mar 10, 2020 302.74 304.93 290.19 304.66 2,734,563 +12.23(+4.18%)
Mar 09, 2020 290.98 295.48 285.19 292.43 2,545,242 -15.66(-5.08%)
Mar 06, 2020 302.05 309.63 299.74 308.10 1,941,982 -1.70(-0.55%)
Mar 05, 2020 315.52 320.49 307.04 309.80 2,214,306 -13.62(-4.21%)
Mar 04, 2020 315.39 324.65 311.72 323.41 3,073,836 +16.12(+5.25%)
Mar 03, 2020 312.51 321.78 304.41 307.29 3,934,771 +5.35(+1.77%)
Mar 02, 2020 288.15 301.95 286.01 301.95 2,768,323 +14.02(+4.87%)
Feb 28, 2020 282.89 292.88 282.02 287.93 4,001,222 -6.22(-2.11%)
Feb 27, 2020 301.00 308.63 294.08 294.15 2,254,202 -11.96(-3.91%)
Feb 26, 2020 305.69 315.49 305.26 306.11 1,964,169 -0.47(-0.15%)
Feb 25, 2020 321.57 323.75 304.33 306.57 2,402,045 -13.39(-4.18%)
Feb 24, 2020 321.06 322.95 317.35 319.96 2,664,623 -11.67(-3.52%)
Feb 21, 2020 330.61 332.29 329.81 331.63 1,555,363 -1.11(-0.33%)
Feb 20, 2020 336.64 337.98 329.91 332.74 1,520,677 -3.64(-1.08%)
Feb 19, 2020 334.75 336.93 332.00 336.38 1,201,252 +2.35(+0.70%)
Feb 18, 2020 334.79 335.01 331.21 334.04 1,476,979 -1.80(-0.54%)
Feb 14, 2020 333.24 336.05 331.74 335.84 1,482,341 +3.56(+1.07%)
Feb 13, 2020 330.21 334.08 328.23 332.27 1,575,635 +1.01(+0.30%)
Feb 12, 2020 335.62 337.58 330.56 331.26 1,967,874 -3.18(-0.95%)
Feb 11, 2020 333.24 334.83 331.70 334.44 1,826,454 +3.80(+1.15%)
Feb 10, 2020 321.36 331.42 321.36 330.64 1,799,392 +7.65(+2.37%)
Feb 07, 2020 326.74 327.18 321.62 322.99 1,592,934 -5.73(-1.74%)
Feb 06, 2020 329.96 331.15 328.19 328.72 1,652,544 -0.49(-0.15%)
Feb 05, 2020 327.00 330.35 325.89 329.21 1,804,426 +6.47(+2.00%)
Feb 04, 2020 318.66 325.39 317.84 322.74 2,039,863 +7.54(+2.39%)
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.