Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 282.69 292.67 281.82 287.73 4,004,030 -6.21(-2.11%)
Feb 27, 2020 300.79 308.42 293.87 293.94 2,255,784 -11.95(-3.91%)
Feb 26, 2020 305.48 315.27 305.05 305.89 1,965,547 -0.47(-0.15%)
Feb 25, 2020 321.35 323.52 304.12 306.36 2,403,731 -13.38(-4.18%)
Feb 24, 2020 320.83 322.72 317.13 319.73 2,666,493 -11.67(-3.52%)
Feb 21, 2020 330.38 332.05 329.58 331.40 1,556,454 -1.11(-0.33%)
Feb 20, 2020 336.41 337.74 329.68 332.51 1,521,744 -3.64(-1.08%)
Feb 19, 2020 334.52 336.69 331.76 336.15 1,202,095 +2.35(+0.70%)
Feb 18, 2020 334.56 334.77 330.97 333.80 1,478,015 -1.80(-0.54%)
Feb 14, 2020 333.00 335.81 331.51 335.60 1,483,382 +3.56(+1.07%)
Feb 13, 2020 329.97 333.84 328.00 332.04 1,576,741 +1.01(+0.30%)
Feb 12, 2020 335.39 337.35 330.33 331.03 1,969,256 -3.18(-0.95%)
Feb 11, 2020 333.00 334.60 331.47 334.21 1,827,736 +3.80(+1.15%)
Feb 10, 2020 321.14 331.19 321.14 330.41 1,800,655 +7.65(+2.37%)
Feb 07, 2020 326.51 326.95 321.40 322.76 1,594,052 -5.73(-1.74%)
Feb 06, 2020 329.73 330.91 327.96 328.49 1,653,704 -0.49(-0.15%)
Feb 05, 2020 326.77 330.12 325.66 328.98 1,805,692 +6.46(+2.00%)
Feb 04, 2020 318.44 325.17 317.62 322.51 2,041,295 +7.54(+2.39%)
Feb 03, 2020 313.46 318.16 311.78 314.97 2,722,719 +5.09(+1.64%)
Jan 31, 2020 318.82 319.56 307.63 309.88 2,651,633 -6.60(-2.09%)
Jan 30, 2020 318.60 321.56 313.65 316.48 3,709,219 -13.88(-4.20%)
Jan 29, 2020 332.08 334.07 329.87 330.36 1,449,745 +0.62(+0.19%)
Jan 28, 2020 328.72 330.90 325.74 329.74 1,684,788 +2.28(+0.70%)
Jan 27, 2020 323.90 329.10 323.26 327.46 1,249,328 -2.69(-0.82%)
Jan 24, 2020 333.56 334.13 328.01 330.15 955,905 -1.68(-0.51%)
Jan 23, 2020 335.93 336.30 329.35 331.83 1,226,763 -4.62(-1.37%)
Jan 22, 2020 334.21 338.64 333.96 336.45 932,382 +2.76(+0.83%)
Jan 21, 2020 336.01 338.10 333.22 333.69 1,355,027 -1.91(-0.57%)
Jan 17, 2020 333.80 335.75 331.73 335.60 1,112,056 +2.42(+0.73%)
Jan 16, 2020 333.63 334.63 331.31 333.18 851,028 +1.52(+0.46%)
Jan 15, 2020 329.48 333.33 329.48 331.66 1,365,025 +2.37(+0.72%)
Jan 14, 2020 326.98 331.55 324.57 329.28 1,081,196 +0.77(+0.24%)
Jan 13, 2020 325.41 328.58 323.26 328.51 1,393,846 +3.25(+1.00%)
Jan 10, 2020 327.88 328.47 324.24 325.25 809,962 -0.87(-0.27%)
Jan 09, 2020 325.90 327.36 323.81 326.12 911,529 +2.09(+0.64%)
Jan 08, 2020 322.73 327.10 321.78 324.04 949,142 +0.51(+0.16%)
Jan 07, 2020 321.99 325.76 321.54 323.52 927,721 +1.82(+0.57%)
Jan 06, 2020 316.46 321.89 315.28 321.70 1,020,790 +2.30(+0.72%)
Jan 03, 2020 318.08 321.85 317.93 319.41 828,256 -3.51(-1.09%)
Jan 02, 2020 322.55 323.48 319.16 322.92 1,185,823 +1.49(+0.46%)
Dec 31, 2019 321.43 321.80 319.53 321.44 885,056 -0.17(-0.05%)
Dec 30, 2019 323.12 323.95 320.06 321.60 613,077 -1.49(-0.46%)
Dec 27, 2019 323.68 324.19 321.70 323.10 635,518 +0.83(+0.26%)
Dec 26, 2019 323.10 323.33 320.31 322.27 688,009 -0.79(-0.24%)
Dec 24, 2019 324.81 325.56 322.94 323.06 494,427 -1.51(-0.47%)
Dec 23, 2019 323.45 325.27 322.16 324.57 1,333,054 +1.31(+0.40%)
Dec 20, 2019 324.94 326.65 320.63 323.27 2,299,510 +3.43(+1.07%)
Dec 19, 2019 316.29 320.70 315.75 319.83 1,563,171 +3.61(+1.14%)
Dec 18, 2019 315.93 317.83 313.32 316.22 2,450,281 -0.19(-0.06%)
Dec 17, 2019 319.28 319.39 316.33 316.41 1,390,565 -1.65(-0.52%)
Dec 16, 2019 319.25 320.75 317.39 318.06 925,526 +1.14(+0.36%)
Dec 13, 2019 315.71 317.83 313.95 316.92 743,496 +1.13(+0.36%)
Dec 12, 2019 315.12 318.57 314.58 315.80 1,200,605 +1.26(+0.40%)
Dec 11, 2019 313.31 315.48 312.54 314.53 1,370,924 +0.98(+0.31%)
Dec 10, 2019 313.69 314.53 311.65 313.55 1,316,141 +0.65(+0.21%)
Dec 09, 2019 315.85 317.16 312.29 312.90 899,901 -3.65(-1.15%)
Dec 06, 2019 315.08 318.01 314.37 316.55 1,213,035 +4.07(+1.30%)
Dec 05, 2019 312.33 313.21 308.26 312.47 853,848 +0.36(+0.11%)
Dec 04, 2019 308.70 312.56 308.41 312.12 996,817 +2.72(+0.88%)
Dec 03, 2019 305.70 309.64 305.26 309.40 953,225 -0.15(-0.05%)
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.