Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 203.44 203.44 203.44 0 +0.53(+0.26%)
Mar 28, 2018 204.45 205.38 202.31 202.91 1,422,838 -0.69(-0.34%)
Mar 27, 2018 207.28 207.83 202.23 203.60 1,379,438 -3.01(-1.46%)
Mar 26, 2018 204.53 207.07 201.96 206.61 1,074,315 +4.96(+2.46%)
Mar 23, 2018 204.75 206.59 201.28 201.65 1,729,165 -2.64(-1.29%)
Mar 22, 2018 207.91 209.29 203.50 204.29 1,689,731 -5.55(-2.64%)
Mar 21, 2018 211.64 212.22 209.72 209.84 1,044,471 -1.73(-0.82%)
Mar 20, 2018 209.77 212.40 208.81 211.58 1,545,781 +2.96(+1.42%)
Mar 19, 2018 207.69 209.44 206.05 208.62 1,846,372 +1.26(+0.61%)
Mar 16, 2018 209.50 210.26 207.18 207.36 2,602,195 -1.98(-0.95%)
Mar 15, 2018 209.41 212.04 209.05 209.34 1,421,960 -1.00(-0.47%)
Mar 14, 2018 212.27 213.48 209.74 210.34 1,271,069 -1.47(-0.69%)
Mar 13, 2018 215.75 216.28 211.59 211.80 1,506,193 -2.33(-1.09%)
Mar 12, 2018 215.33 216.55 213.59 214.14 2,303,957 -0.39(-0.18%)
Mar 09, 2018 209.96 214.72 209.09 214.53 1,619,581 +6.09(+2.92%)
Mar 08, 2018 209.42 209.45 206.77 208.44 858,873 -0.45(-0.22%)
Mar 07, 2018 209.19 208.89 1,244,290 +2.01(+0.97%)
Mar 06, 2018 204.86 207.09 203.47 206.88 1,009,867 +3.31(+1.63%)
Mar 05, 2018 201.36 204.72 198.96 203.57 1,247,732 +0.31(+0.15%)
Mar 02, 2018 200.53 203.80 198.71 203.26 1,247,863 +1.21(+0.60%)
Mar 01, 2018 205.42 205.58 199.69 202.05 1,439,103 -3.32(-1.62%)
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%)
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.