Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Thermo Fisher Scientific (NY: TMO )

564.60 +7.39 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 558.71 568.59 558.11 564.60 3,231,854 +7.39(+1.33%)
Jun 20, 2024 560.85 560.85 551.71 557.21 3,133,384 -11.96(-2.10%)
Jun 18, 2024 569.56 572.04 564.62 569.17 1,398,082 +1.17(+0.21%)
Jun 17, 2024 566.45 569.30 563.75 568.00 1,318,500 -4.05(-0.71%)
Jun 14, 2024 572.86 573.10 566.74 572.05 1,413,702 -0.19(-0.03%)
Jun 13, 2024 572.97 574.24 564.62 572.24 1,308,347 -3.06(-0.53%)
Jun 12, 2024 578.87 581.57 574.21 575.30 1,398,878 -0.20(-0.03%)
Jun 11, 2024 578.56 579.61 573.52 575.50 1,408,694 -5.59(-0.96%)
Jun 10, 2024 579.61 581.88 575.47 581.08 1,541,590 +0.39(+0.07%)
Jun 07, 2024 579.12 585.55 576.69 580.69 1,232,799 +1.25(+0.22%)
Jun 06, 2024 574.90 581.27 571.55 579.45 1,154,632 +4.56(+0.79%)
Jun 05, 2024 569.46 575.19 566.33 574.89 896,735 +5.61(+0.98%)
Jun 04, 2024 570.40 573.36 564.86 569.28 1,053,188 +0.09(+0.02%)
Jun 03, 2024 569.00 573.24 562.62 569.19 944,333 +1.60(+0.28%)
May 31, 2024 564.21 568.19 560.02 567.59 2,108,848 +5.22(+0.93%)
May 30, 2024 551.15 563.59 549.96 562.38 2,435,038 -4.54(-0.80%)
May 29, 2024 569.72 569.72 563.29 566.91 1,325,456 -5.27(-0.92%)
May 28, 2024 581.27 581.57 568.78 572.18 1,436,530 -11.47(-1.97%)
May 24, 2024 585.60 587.55 580.95 583.65 883,873 -0.98(-0.17%)
May 23, 2024 589.60 591.60 583.76 584.63 1,185,783 -5.77(-0.98%)
May 22, 2024 589.27 596.22 587.22 590.40 873,581 +0.68(+0.12%)
May 21, 2024 593.60 593.60 584.92 589.72 1,133,938 -3.89(-0.65%)
May 20, 2024 593.23 596.83 592.35 593.61 806,260 -1.29(-0.22%)
May 17, 2024 596.54 596.69 588.96 594.89 1,400,077 -1.85(-0.31%)
May 16, 2024 597.84 599.68 592.88 596.74 1,411,549 -1.87(-0.31%)
May 15, 2024 599.59 601.59 594.62 598.61 1,189,541 +4.22(+0.71%)
May 14, 2024 590.76 596.77 586.25 594.39 1,041,648 +4.10(+0.69%)
May 13, 2024 590.87 594.12 588.55 590.30 945,246 -2.33(-0.39%)
May 10, 2024 579.77 593.62 578.42 592.63 1,329,739 +15.09(+2.61%)
May 09, 2024 573.84 578.67 572.11 577.54 1,514,348 +4.29(+0.75%)
May 08, 2024 572.32 574.95 567.32 573.25 1,599,228 +0.77(+0.13%)
May 07, 2024 571.11 576.20 564.96 572.48 1,892,016 -0.68(-0.12%)
May 06, 2024 575.02 575.99 569.96 573.16 1,141,462 +1.17(+0.20%)
May 03, 2024 579.45 579.45 571.24 571.99 1,750,863 +1.13(+0.20%)
May 02, 2024 579.09 579.40 565.11 570.86 1,367,506 -3.74(-0.65%)
May 01, 2024 569.47 581.50 568.01 574.60 1,172,763 +6.26(+1.10%)
Apr 30, 2024 574.31 576.07 567.58 568.33 1,516,170 -8.16(-1.42%)
Apr 29, 2024 574.70 579.10 570.91 576.50 963,009 +3.29(+0.57%)
Apr 26, 2024 567.55 574.61 566.56 573.21 1,439,165 +1.87(+0.33%)
Apr 25, 2024 577.01 577.60 569.59 571.34 1,184,811 -5.66(-0.98%)
Apr 24, 2024 577.61 586.06 564.85 577.00 2,036,373 +2.80(+0.49%)
Apr 23, 2024 567.12 576.50 559.62 574.20 2,545,655 +26.19(+4.78%)
Apr 22, 2024 548.78 552.48 542.78 548.01 1,523,922 +3.60(+0.66%)
Apr 19, 2024 542.58 545.77 538.80 544.41 1,739,695 +3.26(+0.60%)
Apr 18, 2024 534.44 544.50 529.28 541.15 2,077,199 -5.73(-1.05%)
Apr 17, 2024 555.48 555.62 546.08 546.88 1,611,152 -7.30(-1.32%)
Apr 16, 2024 558.66 558.66 552.31 554.17 1,010,987 -3.32(-0.60%)
Apr 15, 2024 570.33 570.33 554.13 557.49 1,032,262 -7.36(-1.30%)
Apr 12, 2024 570.52 573.00 561.26 564.85 1,202,421 -9.33(-1.63%)
Apr 11, 2024 579.16 579.96 570.97 574.18 1,297,396 +0.86(+0.15%)
Apr 10, 2024 576.90 579.28 571.50 573.32 1,283,683 -15.48(-2.63%)
Apr 09, 2024 583.38 589.53 582.83 588.80 1,026,997 +10.39(+1.80%)
Apr 08, 2024 578.96 582.01 575.32 578.41 999,625 -0.66(-0.11%)
Apr 05, 2024 569.83 583.44 568.67 579.07 1,182,061 +8.84(+1.55%)
Apr 04, 2024 580.01 581.60 568.18 570.22 1,232,740 -5.39(-0.94%)
Apr 03, 2024 570.84 577.86 568.80 575.61 1,152,353 +4.44(+0.78%)
Apr 02, 2024 570.36 572.00 565.39 571.17 1,382,211 -5.89(-1.02%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.