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 )

556.16 +0.74 (+0.13%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 549.24 555.77 547.72 555.42 1,122,103 +10.74(+1.97%)
Jul 15, 2024 546.59 549.68 542.99 544.68 1,326,051 -3.41(-0.62%)
Jul 12, 2024 542.69 551.66 540.86 548.09 945,211 +5.40(+1.00%)
Jul 11, 2024 539.76 548.63 537.87 542.69 1,403,939 +5.82(+1.08%)
Jul 10, 2024 533.25 537.00 528.82 536.87 1,976,235 +5.01(+0.94%)
Jul 09, 2024 538.09 538.33 528.37 531.86 1,567,524 -4.43(-0.83%)
Jul 08, 2024 541.45 543.02 535.43 536.29 1,140,097 -3.81(-0.71%)
Jul 05, 2024 538.65 540.16 533.85 540.10 1,233,258 +4.49(+0.84%)
Jul 03, 2024 533.00 539.81 532.43 535.61 908,368 +1.68(+0.31%)
Jul 02, 2024 539.31 541.59 533.46 533.93 1,316,357 -7.79(-1.44%)
Jul 01, 2024 553.45 557.57 533.71 541.72 1,460,406 -11.28(-2.04%)
Jun 28, 2024 552.93 558.27 545.63 553.00 6,150,887 +2.22(+0.40%)
Jun 27, 2024 556.72 558.26 549.23 550.78 1,507,125 -7.39(-1.32%)
Jun 26, 2024 556.80 561.38 554.84 558.17 1,091,356 +1.65(+0.30%)
Jun 25, 2024 564.84 568.34 556.19 556.52 1,944,219 -9.43(-1.67%)
Jun 24, 2024 565.61 571.51 562.32 565.95 1,557,606 +1.35(+0.24%)
Jun 21, 2024 558.71 568.59 558.11 564.60 3,233,764 +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%)
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.