Skip to main content

Thermo Fisher Scientific (NY: TMO )

571.51 +2.79 (+0.49%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 341.95 346.56 337.46 346.01 1,563,040 +6.39(+1.88%)
May 28, 2020 337.83 342.73 336.59 339.62 1,302,287 +5.34(+1.60%)
May 27, 2020 333.44 334.38 321.39 334.28 1,760,483 +4.74(+1.44%)
May 26, 2020 343.10 344.06 328.99 329.54 1,662,889 -7.62(-2.26%)
May 22, 2020 334.35 337.70 332.46 337.16 1,108,297 +4.47(+1.34%)
May 21, 2020 337.17 338.85 331.70 332.69 1,186,713 -5.35(-1.58%)
May 20, 2020 341.90 342.71 337.70 338.04 1,364,725 -1.62(-0.48%)
May 19, 2020 342.85 344.09 338.30 339.66 1,212,252 -4.15(-1.21%)
May 18, 2020 344.83 348.65 343.57 343.81 1,408,863 +4.01(+1.18%)
May 15, 2020 334.43 340.07 332.31 339.80 1,629,244 +5.58(+1.67%)
May 14, 2020 327.57 334.72 325.39 334.22 1,158,239 +3.17(+0.96%)
May 13, 2020 332.13 337.10 327.81 331.05 1,807,826 +2.35(+0.71%)
May 12, 2020 337.28 338.50 328.70 328.70 1,523,917 -8.59(-2.55%)
May 11, 2020 328.32 338.24 328.09 337.29 1,325,976 +7.31(+2.22%)
May 08, 2020 340.73 340.73 327.35 329.98 1,630,858 -6.01(-1.79%)
May 07, 2020 336.21 339.20 332.20 335.99 1,811,631 +3.89(+1.17%)
May 06, 2020 334.45 335.90 332.04 332.10 1,226,736 -1.16(-0.35%)
May 05, 2020 328.92 336.88 325.94 333.26 1,150,378 +9.51(+2.94%)
May 04, 2020 326.16 327.88 322.37 323.74 1,199,952 -3.06(-0.94%)
May 01, 2020 327.37 331.39 323.57 326.81 1,617,941 -4.83(-1.46%)
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%)
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.