Thermo Fisher Scientific Inc

TMO 
(NYSE) 
 

History: Thermo Fisher Scientific Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
279.43
280.83
276.24
278.17
255,616
278.39
0
21/08/2019
278.27
279.71
277.07
278.27
184,083
278.28
0
20/08/2019
278.00
279.41
276.00
276.19
290,204
276.72
0
19/08/2019
278.60
280.20
276.14
279.52
395,208
279.26
0
16/08/2019
276.59
277.23
274.25
276.15
344,719
276.20
0
15/08/2019
274.66
275.70
270.85
273.31
415,547
273.54
0
14/08/2019
272.64
275.30
269.38
269.48
379,111
270.95
0
13/08/2019
272.07
278.06
270.56
275.17
327,078
274.95
0
12/08/2019
274.73
275.77
271.00
272.00
312,581
272.50
0
09/08/2019
278.78
280.69
275.76
276.37
285,666
276.76
0
08/08/2019
277.86
281.00
277.40
280.50
426,886
280.00
0
07/08/2019
272.36
276.23
269.18
274.79
415,206
274.39
0
06/08/2019
271.40
277.15
270.28
275.96
642,550
275.43
0
05/08/2019
267.87
271.73
266.51
268.46
568,463
268.79
0
02/08/2019
277.83
277.83
271.00
274.82
443,102
274.47
0
01/08/2019
279.45
284.19
275.79
277.81
449,873
278.64
0
31/07/2019
284.00
284.11
275.88
277.68
485,740
279.33
0
30/07/2019
285.95
286.54
283.43
283.91
324,707
284.38
0
29/07/2019
288.50
289.14
285.88
288.92
207,612
288.57
0
26/07/2019
292.15
292.15
286.50
287.21
265,990
287.78
0
25/07/2019
289.30
291.77
288.16
290.59
329,531
290.29
0
24/07/2019
289.01
289.04
279.18
288.36
428,265
286.90
0
23/07/2019
291.89
294.38
291.02
293.62
260,495
293.17
0
22/07/2019
291.00
294.53
290.15
291.73
303,421
292.04
0
19/07/2019
295.53
295.53
289.71
289.82
380,497
291.77
0
18/07/2019
287.84
293.88
287.67
293.73
349,179
292.17
0
17/07/2019
286.58
288.37
284.76
287.00
406,090
287.00
0
16/07/2019
287.56
287.75
285.05
286.21
393,475
286.13
0
15/07/2019
290.81
291.55
288.26
288.83
360,132
289.10
0
12/07/2019
290.98
291.41
288.35
290.94
383,725
290.57
0
11/07/2019
298.14
298.88
294.55
295.55
188,776
295.95
0
10/07/2019
298.54
299.08
296.30
296.52
208,735
296.93
0
09/07/2019
296.23
297.44
295.81
296.90
199,951
296.70
0
08/07/2019
299.30
299.30
294.90
297.81
279,825
297.52
0
05/07/2019
302.50
302.94
298.70
300.65
264,628
300.69
0
03/07/2019
302.95
305.43
301.77
305.43
264,275
304.66
0
02/07/2019
299.18
301.19
295.52
301.11
278,838
300.07
0
01/07/2019
299.13
299.55
295.01
299.41
400,660
298.55
0
28/06/2019
293.18
294.13
288.74
293.68
1,919,256
293.45
0
27/06/2019
292.76
294.38
290.79
293.77
222,894
293.37
0
26/06/2019
293.35
293.42
290.00
292.23
301,080
292.14
0
25/06/2019
295.48
298.33
293.14
293.53
343,922
294.40
0
24/06/2019
295.00
296.03
292.20
295.55
283,808
295.31
0
21/06/2019
293.39
295.39
290.87
294.46
932,348
294.07
0
20/06/2019
296.97
297.32
290.53
293.34
393,642
293.59
0
19/06/2019
288.66
293.29
287.60
292.78
372,902
291.89
0
18/06/2019
288.50
290.00
287.49
289.20
286,304
289.10
0
17/06/2019
285.87
286.96
284.88
285.93
186,408
285.89
0
14/06/2019
286.45
287.00
284.39
285.26
358,635
285.36
0
13/06/2019
284.85
286.39
283.64
286.24
301,000
285.69
0
12/06/2019
284.85
285.76
282.83
285.22
187,067
284.89
0
11/06/2019
286.58
288.01
282.43
285.05
256,228
285.10
0
10/06/2019
282.87
284.77
282.63
283.76
327,749
283.71
0
07/06/2019
278.92
282.43
277.78
281.69
304,383
281.16
0
06/06/2019
275.77
278.10
274.65
276.26
518,911
276.28
0
05/06/2019
272.27
275.74
270.01
274.79
467,687
274.07
0
04/06/2019
267.85
268.43
264.31
267.97
362,063
267.38
0
03/06/2019
268.29
271.39
264.86
265.28
371,415
266.16
0
31/05/2019
265.54
269.17
265.01
266.98
342,465
267.01
0
30/05/2019
265.72
268.37
265.00
267.98
160,030
267.44
0
29/05/2019
262.84
265.84
262.12
264.76
243,599
264.21
0
28/05/2019
273.82
274.72
266.09
266.38
454,946
267.59
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:19:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-24 23:19:28 - 2019-08-24 22:19:28 - 1000 - Website: OKAY