Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 556.30 556.56 545.32 547.55 2,149,235 -13.16(-2.35%)
Jul 28, 2023 561.28 564.55 552.65 560.72 1,646,205 +1.83(+0.33%)
Jul 27, 2023 574.24 576.24 558.25 558.89 2,265,430 -14.36(-2.51%)
Jul 26, 2023 553.84 573.84 553.84 573.25 3,566,519 +3.49(+0.61%)
Jul 25, 2023 554.35 578.92 553.18 569.76 3,080,406 -0.61(-0.11%)
Jul 24, 2023 558.87 571.41 557.99 570.37 3,203,252 +9.31(+1.66%)
Jul 21, 2023 537.57 563.58 529.82 561.06 2,761,332 +23.87(+4.44%)
Jul 20, 2023 536.25 540.50 529.39 537.18 1,149,793 +2.71(+0.51%)
Jul 19, 2023 525.93 538.33 525.89 534.47 1,718,876 +11.85(+2.27%)
Jul 18, 2023 524.47 524.73 518.67 522.62 1,464,099 -1.58(-0.30%)
Jul 17, 2023 525.26 526.07 518.21 524.20 1,293,404 -4.09(-0.77%)
Jul 14, 2023 528.60 530.85 524.25 528.29 954,960 +2.71(+0.51%)
Jul 13, 2023 533.92 535.37 522.97 525.59 1,367,658 +0.73(+0.14%)
Jul 12, 2023 524.65 528.46 522.93 524.86 1,682,596 +6.65(+1.28%)
Jul 11, 2023 515.26 519.08 514.23 518.21 1,313,584 +2.40(+0.47%)
Jul 10, 2023 511.46 517.87 510.16 515.81 1,028,675 +3.11(+0.61%)
Jul 07, 2023 513.96 518.41 512.27 512.69 1,022,741 -3.58(-0.69%)
Jul 06, 2023 513.75 517.89 507.99 516.28 1,509,476 -3.27(-0.63%)
Jul 05, 2023 519.18 522.50 517.10 519.55 1,435,717 +1.49(+0.29%)
Jul 03, 2023 518.29 520.21 514.32 518.06 617,409 -2.63(-0.51%)
Jun 30, 2023 515.44 522.55 514.90 520.70 1,323,986 +7.35(+1.43%)
Jun 29, 2023 508.97 514.11 505.06 513.35 1,001,239 +4.23(+0.83%)
Jun 28, 2023 510.37 510.38 505.63 509.12 1,398,069 +0.53(+0.10%)
Jun 27, 2023 519.29 521.26 502.30 508.59 2,040,266 -12.38(-2.38%)
Jun 26, 2023 521.97 525.12 514.84 520.98 958,847 -2.18(-0.42%)
Jun 23, 2023 522.14 528.65 521.41 523.15 3,843,389 -4.09(-0.78%)
Jun 22, 2023 525.09 528.93 520.40 527.25 947,518 +2.36(+0.45%)
Jun 21, 2023 523.93 529.38 521.71 524.89 1,621,113 -1.45(-0.27%)
Jun 20, 2023 510.97 529.72 506.13 526.34 2,119,739 -9.88(-1.84%)
Jun 16, 2023 537.63 540.98 532.32 536.22 3,434,921 +2.19(+0.41%)
Jun 15, 2023 519.11 535.21 517.87 534.03 1,726,879 +14.96(+2.88%)
Jun 14, 2023 526.77 526.97 517.61 519.07 2,000,553 -5.57(-1.06%)
Jun 13, 2023 524.07 526.00 521.62 524.64 1,332,448 +2.35(+0.45%)
Jun 12, 2023 518.60 523.33 515.28 522.29 1,249,501 +5.49(+1.06%)
Jun 09, 2023 516.57 520.39 513.25 516.79 1,044,602 +2.92(+0.57%)
Jun 08, 2023 519.25 521.35 513.78 513.87 1,584,751 -5.51(-1.06%)
Jun 07, 2023 513.15 521.81 511.23 519.38 1,653,885 +4.51(+0.88%)
Jun 06, 2023 520.60 521.79 511.33 514.88 1,727,654 -2.31(-0.45%)
Jun 05, 2023 522.66 523.05 512.04 517.19 1,587,884 -1.56(-0.30%)
Jun 02, 2023 523.17 525.75 517.27 518.75 2,571,220 +0.76(+0.15%)
Jun 01, 2023 511.75 520.25 507.15 517.99 1,835,064 +10.89(+2.15%)
May 31, 2023 512.29 512.29 500.32 507.10 4,063,058 -5.75(-1.12%)
May 30, 2023 522.42 525.03 511.74 512.84 1,798,602 -7.78(-1.49%)
May 26, 2023 526.27 531.28 520.42 520.62 1,607,996 +1.38(+0.27%)
May 25, 2023 512.59 520.91 508.93 519.25 2,268,653 +9.89(+1.94%)
May 24, 2023 508.63 513.12 497.16 509.35 2,489,503 -14.34(-2.74%)
May 23, 2023 524.94 527.88 518.32 523.69 1,633,879 -3.91(-0.74%)
May 22, 2023 526.01 533.21 525.95 527.60 1,164,105 +1.63(+0.31%)
May 19, 2023 521.64 530.32 521.27 525.97 1,316,821 +3.83(+0.73%)
May 18, 2023 519.39 523.23 517.27 522.14 1,076,189 +1.86(+0.36%)
May 17, 2023 520.96 525.97 511.56 520.27 1,288,101 +1.92(+0.37%)
May 16, 2023 519.86 521.30 517.78 518.36 905,943 -3.92(-0.75%)
May 15, 2023 522.85 523.87 518.74 522.28 1,387,484 -0.97(-0.18%)
May 12, 2023 530.33 533.54 520.04 523.24 1,522,267 -5.13(-0.97%)
May 11, 2023 530.66 534.30 523.65 528.37 2,332,599 -3.70(-0.70%)
May 10, 2023 537.94 538.48 528.58 532.07 1,590,411 -1.16(-0.22%)
May 09, 2023 533.61 536.03 527.80 533.23 1,228,460 -7.90(-1.46%)
May 08, 2023 547.98 548.53 539.64 541.13 1,031,869 -3.79(-0.70%)
May 05, 2023 551.58 552.91 540.47 544.92 965,012 +0.74(+0.14%)
May 04, 2023 551.12 552.42 541.27 544.18 1,247,837 -4.77(-0.87%)
May 03, 2023 548.58 556.70 547.76 548.95 1,434,099 +6.58(+1.21%)
May 02, 2023 543.39 550.03 539.48 542.36 1,063,801 -4.67(-0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.