Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Thermo Fisher Scientific (NY: TMO )

546.32 -4.30 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 578.54 581.53 575.43 580.45 1,124,464 +1.84(+0.32%)
Mar 27, 2024 571.77 579.01 570.33 578.61 1,527,744 +10.54(+1.85%)
Mar 26, 2024 573.25 574.23 567.09 568.07 1,787,236 -4.73(-0.83%)
Mar 25, 2024 582.44 584.26 570.34 572.80 1,228,516 -9.52(-1.63%)
Mar 22, 2024 586.05 588.22 578.98 582.32 1,062,622 -1.04(-0.18%)
Mar 21, 2024 579.24 586.31 576.84 583.36 1,234,457 +4.07(+0.70%)
Mar 20, 2024 580.29 580.87 575.53 579.29 729,666 -2.67(-0.46%)
Mar 19, 2024 580.51 583.48 576.44 581.95 1,055,012 +2.67(+0.46%)
Mar 18, 2024 585.09 586.07 577.54 579.29 1,556,471 -4.09(-0.70%)
Mar 15, 2024 574.41 583.88 572.98 583.38 1,922,677 -0.76(-0.13%)
Mar 14, 2024 590.20 594.32 580.49 584.14 1,760,290 -8.01(-1.35%)
Mar 13, 2024 597.85 597.85 589.88 592.15 1,037,232 -3.92(-0.66%)
Mar 12, 2024 597.72 599.43 593.52 596.07 1,148,581 -2.18(-0.36%)
Mar 11, 2024 593.01 598.81 588.48 598.25 1,383,124 +1.82(+0.30%)
Mar 08, 2024 595.82 602.63 594.78 596.43 1,603,468 -0.05(-0.01%)
Mar 07, 2024 593.83 597.72 591.33 596.48 1,822,835 +6.15(+1.04%)
Mar 06, 2024 587.19 597.17 584.65 590.33 1,890,527 +6.88(+1.18%)
Mar 05, 2024 579.98 584.99 578.86 583.46 2,003,088 +2.96(+0.51%)
Mar 04, 2024 574.26 581.39 570.39 580.49 1,550,774 +5.30(+0.92%)
Mar 01, 2024 563.45 577.36 561.89 575.19 1,468,925 +6.14(+1.08%)
Feb 29, 2024 573.52 573.87 566.43 569.06 1,797,790 -1.85(-0.32%)
Feb 28, 2024 564.09 571.88 563.91 570.90 1,023,433 +5.85(+1.04%)
Feb 27, 2024 563.87 566.70 559.73 565.05 902,938 +2.68(+0.48%)
Feb 26, 2024 562.23 564.87 559.90 562.37 760,064 -1.23(-0.22%)
Feb 23, 2024 561.76 565.56 559.75 563.60 971,989 +4.21(+0.75%)
Feb 22, 2024 553.90 559.63 549.18 559.38 1,141,841 +7.62(+1.38%)
Feb 21, 2024 545.03 551.88 543.22 551.76 788,032 +4.70(+0.86%)
Feb 20, 2024 543.78 549.32 541.28 547.06 991,249 +0.30(+0.05%)
Feb 16, 2024 545.24 551.60 545.24 546.76 1,030,380 -0.73(-0.13%)
Feb 15, 2024 546.18 552.13 544.21 547.49 1,522,044 +0.30(+0.05%)
Feb 14, 2024 540.57 547.61 540.57 547.19 1,310,926 +9.65(+1.80%)
Feb 13, 2024 540.35 545.11 533.36 537.54 1,270,518 -8.24(-1.51%)
Feb 12, 2024 549.91 549.91 543.04 545.78 1,075,158 -3.88(-0.71%)
Feb 09, 2024 548.57 553.04 547.21 549.66 1,283,370 -0.14(-0.03%)
Feb 08, 2024 551.11 551.77 540.39 549.80 1,599,432 -1.42(-0.26%)
Feb 07, 2024 560.89 564.88 550.94 551.22 1,454,278 -7.95(-1.42%)
Feb 06, 2024 551.40 559.39 550.36 559.17 1,330,763 +8.64(+1.57%)
Feb 05, 2024 548.38 555.88 545.59 550.53 1,476,587 -0.20(-0.04%)
Feb 02, 2024 547.94 553.36 540.82 550.73 1,330,092 -0.41(-0.07%)
Feb 01, 2024 541.07 552.83 533.19 551.14 2,168,150 +13.22(+2.46%)
Jan 31, 2024 562.19 564.88 536.72 537.92 3,596,527 -28.08(-4.96%)
Jan 30, 2024 558.40 568.88 558.40 566.00 2,304,663 +9.33(+1.68%)
Jan 29, 2024 548.91 558.09 546.28 556.67 2,450,746 +10.42(+1.91%)
Jan 26, 2024 552.91 555.31 545.57 546.25 3,178,583 +9.10(+1.69%)
Jan 25, 2024 542.16 546.70 536.58 537.15 1,760,689 -1.78(-0.33%)
Jan 24, 2024 548.77 550.90 538.08 538.92 1,846,100 -10.73(-1.95%)
Jan 23, 2024 555.10 555.93 544.29 549.65 1,121,245 -2.64(-0.48%)
Jan 22, 2024 551.79 557.59 549.44 552.30 1,822,124 +1.64(+0.30%)
Jan 19, 2024 544.09 552.18 540.77 550.66 2,128,159 +7.32(+1.35%)
Jan 18, 2024 536.29 545.95 534.93 543.35 1,731,571 +5.16(+0.96%)
Jan 17, 2024 537.69 544.87 535.78 538.19 1,970,162 -2.74(-0.51%)
Jan 16, 2024 542.44 549.75 540.12 540.93 1,842,573 -2.32(-0.43%)
Jan 12, 2024 547.43 551.99 541.72 543.25 2,017,537 -1.68(-0.31%)
Jan 11, 2024 542.46 547.46 539.34 544.92 1,986,508 +2.07(+0.38%)
Jan 10, 2024 539.72 548.28 532.83 542.86 2,030,577 +2.08(+0.38%)
Jan 09, 2024 537.46 558.13 535.59 540.78 2,895,678 +0.47(+0.09%)
Jan 08, 2024 528.59 542.49 526.36 540.31 2,130,997 +10.13(+1.91%)
Jan 05, 2024 532.92 539.70 529.42 530.18 1,820,800 -6.12(-1.14%)
Jan 04, 2024 526.28 538.77 526.28 536.30 1,834,873 +8.52(+1.61%)
Jan 03, 2024 541.74 541.74 526.93 527.78 2,174,239 -15.30(-2.82%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.