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 (%)
Aug 30, 2024 615.72 617.61 604.62 614.68 1,059,652 +3.39(+0.55%)
Aug 29, 2024 614.04 616.16 609.27 611.29 722,954 -1.46(-0.24%)
Aug 28, 2024 609.86 617.61 608.82 612.75 794,361 +2.74(+0.45%)
Aug 27, 2024 605.22 610.59 601.62 610.01 740,788 +4.81(+0.79%)
Aug 26, 2024 605.62 606.52 601.87 605.21 519,796 -0.53(-0.09%)
Aug 23, 2024 606.38 607.31 600.18 605.74 777,770 +2.26(+0.37%)
Aug 22, 2024 612.78 613.31 601.62 603.48 1,144,210 -6.31(-1.03%)
Aug 21, 2024 614.61 617.73 608.61 609.78 966,188 -4.37(-0.71%)
Aug 20, 2024 609.53 614.41 607.94 614.15 1,076,161 +6.94(+1.14%)
Aug 19, 2024 603.81 610.49 603.57 607.21 960,023 +3.62(+0.60%)
Aug 16, 2024 601.41 606.20 599.21 603.60 1,076,882 +0.29(+0.05%)
Aug 15, 2024 605.13 608.23 599.60 603.31 1,241,855 +1.59(+0.26%)
Aug 14, 2024 601.71 603.09 595.42 601.72 1,131,224 -2.11(-0.35%)
Aug 13, 2024 599.60 605.18 599.08 603.83 1,043,204 +5.14(+0.86%)
Aug 12, 2024 595.88 599.15 591.21 598.69 1,164,762 +2.89(+0.48%)
Aug 09, 2024 599.62 600.97 593.50 595.80 964,420 -3.86(-0.64%)
Aug 08, 2024 589.37 600.76 587.13 599.66 1,117,419 +12.66(+2.16%)
Aug 07, 2024 600.59 601.40 585.31 587.00 1,696,042 -14.64(-2.43%)
Aug 06, 2024 599.88 612.49 596.23 601.64 1,317,718 +3.99(+0.67%)
Aug 05, 2024 607.15 610.98 592.43 597.65 2,118,330 -17.65(-2.87%)
Aug 02, 2024 621.55 621.61 605.09 615.30 1,568,279 -6.08(-0.98%)
Aug 01, 2024 616.01 621.90 612.48 621.38 1,459,855 +8.42(+1.37%)
Jul 31, 2024 613.84 620.24 608.91 612.95 1,703,358 -1.72(-0.28%)
Jul 30, 2024 609.42 615.35 602.47 614.67 1,628,135 +10.93(+1.81%)
Jul 29, 2024 603.87 607.42 594.82 603.74 1,622,887 -3.02(-0.50%)
Jul 26, 2024 600.47 614.26 598.92 606.75 2,717,092 +12.63(+2.13%)
Jul 25, 2024 575.77 603.44 571.77 594.12 3,627,563 +19.76(+3.44%)
Jul 24, 2024 552.57 574.88 552.30 574.37 2,859,305 +22.48(+4.07%)
Jul 23, 2024 570.61 571.73 550.32 551.89 2,006,532 +5.82(+1.07%)
Jul 22, 2024 540.33 546.77 535.64 546.07 1,164,432 +12.06(+2.26%)
Jul 19, 2024 540.81 541.89 531.14 534.01 1,668,329 -6.27(-1.16%)
Jul 18, 2024 551.34 556.81 537.43 540.28 1,746,143 -14.43(-2.60%)
Jul 17, 2024 552.65 559.60 550.50 554.71 1,131,879 -0.36(-0.06%)
Jul 16, 2024 548.89 555.42 547.37 555.07 1,122,816 +10.73(+1.97%)
Jul 15, 2024 546.24 549.33 542.64 544.33 1,326,893 -3.41(-0.62%)
Jul 12, 2024 542.35 551.31 540.51 547.74 945,811 +5.40(+1.00%)
Jul 11, 2024 539.42 548.28 537.53 542.35 1,404,831 +5.82(+1.08%)
Jul 10, 2024 532.91 536.66 528.48 536.53 1,977,490 +5.01(+0.94%)
Jul 09, 2024 537.75 537.99 528.03 531.52 1,568,520 -4.43(-0.83%)
Jul 08, 2024 541.11 542.67 535.09 535.95 1,140,821 -3.81(-0.71%)
Jul 05, 2024 538.31 539.82 533.51 539.76 1,234,041 +4.49(+0.84%)
Jul 03, 2024 532.66 539.47 532.10 535.27 908,945 +1.68(+0.31%)
Jul 02, 2024 538.97 541.25 533.12 533.59 1,317,193 -7.78(-1.44%)
Jul 01, 2024 553.10 557.21 533.38 541.38 1,461,334 -11.27(-2.04%)
Jun 28, 2024 552.58 557.92 545.28 552.65 6,154,795 +2.22(+0.40%)
Jun 27, 2024 556.37 557.91 548.88 550.43 1,508,082 -7.39(-1.32%)
Jun 26, 2024 556.45 561.02 554.49 557.82 1,092,049 +1.65(+0.30%)
Jun 25, 2024 564.48 567.98 555.84 556.17 1,945,454 -9.42(-1.67%)
Jun 24, 2024 565.25 571.15 561.96 565.59 1,558,595 +1.35(+0.24%)
Jun 21, 2024 558.36 568.23 557.75 564.24 3,235,818 +7.38(+1.33%)
Jun 20, 2024 560.49 560.49 551.36 556.86 3,135,375 -11.95(-2.10%)
Jun 18, 2024 569.20 571.68 564.26 568.81 1,398,970 +1.17(+0.21%)
Jun 17, 2024 566.09 568.94 563.39 567.64 1,319,337 -4.05(-0.71%)
Jun 14, 2024 572.50 572.74 566.38 571.69 1,414,600 -0.19(-0.03%)
Jun 13, 2024 572.61 573.87 564.26 571.88 1,309,178 -3.06(-0.53%)
Jun 12, 2024 578.50 581.20 573.84 574.93 1,399,767 -0.20(-0.03%)
Jun 11, 2024 578.19 579.24 573.15 575.13 1,409,589 -5.58(-0.96%)
Jun 10, 2024 579.24 581.51 575.10 580.72 1,542,570 +0.39(+0.07%)
Jun 07, 2024 578.75 585.18 576.33 580.33 1,233,583 +1.25(+0.22%)
Jun 06, 2024 574.53 580.90 571.19 579.08 1,155,366 +4.55(+0.79%)
Jun 05, 2024 569.10 574.82 565.97 574.52 897,305 +5.60(+0.98%)
Jun 04, 2024 570.04 573.00 564.50 568.92 1,053,857 +0.09(+0.02%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.