Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 560.31 568.73 556.14 568.43 1,805,785 +6.02(+1.07%)
Jan 30, 2023 565.88 568.97 558.90 562.41 1,225,543 -9.31(-1.63%)
Jan 27, 2023 572.99 575.59 566.30 571.72 1,113,789 -3.73(-0.65%)
Jan 26, 2023 574.12 576.60 565.42 575.45 1,214,811 +2.04(+0.36%)
Jan 25, 2023 569.25 574.11 565.04 573.41 1,242,401 -5.38(-0.93%)
Jan 24, 2023 607.82 607.82 574.86 578.79 2,112,045 -24.02(-3.98%)
Jan 23, 2023 591.24 607.20 588.04 602.81 2,314,887 +11.12(+1.88%)
Jan 20, 2023 585.05 593.37 583.00 591.69 2,402,658 +9.77(+1.68%)
Jan 19, 2023 573.12 585.21 571.79 581.92 1,641,492 +3.80(+0.66%)
Jan 18, 2023 589.16 594.87 576.83 578.12 1,755,563 -7.78(-1.33%)
Jan 17, 2023 583.05 589.33 579.80 585.91 2,093,289 +4.01(+0.69%)
Jan 13, 2023 576.73 582.92 570.57 581.90 2,047,298 +2.29(+0.40%)
Jan 12, 2023 580.03 584.58 574.94 579.61 1,640,651 -1.02(-0.17%)
Jan 11, 2023 569.22 582.96 566.15 580.62 2,019,219 +14.48(+2.56%)
Jan 10, 2023 545.65 570.72 545.62 566.14 2,109,846 +21.87(+4.02%)
Jan 09, 2023 536.95 551.11 535.23 544.27 1,877,434 +11.05(+2.07%)
Jan 06, 2023 553.91 553.91 521.04 533.22 2,947,992 -21.87(-3.94%)
Jan 05, 2023 553.94 562.44 550.46 555.09 2,227,439 -4.96(-0.89%)
Jan 04, 2023 557.44 565.92 553.12 560.05 1,942,595 +8.71(+1.58%)
Jan 03, 2023 551.45 554.25 545.15 551.34 1,791,750 +2.48(+0.45%)
Dec 30, 2022 550.96 553.15 543.44 548.86 688,339 -6.30(-1.13%)
Dec 29, 2022 546.79 559.70 544.32 555.16 1,030,868 +13.56(+2.50%)
Dec 28, 2022 545.56 551.19 541.27 541.60 829,571 -2.02(-0.37%)
Dec 27, 2022 538.88 547.01 535.03 543.63 1,116,939 +4.75(+0.88%)
Dec 23, 2022 536.19 541.28 533.55 538.88 623,495 +1.53(+0.29%)
Dec 22, 2022 532.94 537.55 525.96 537.35 1,107,061 -0.75(-0.14%)
Dec 21, 2022 529.69 539.26 527.72 538.10 1,212,428 +11.35(+2.16%)
Dec 20, 2022 528.05 529.17 518.28 526.74 991,899 -1.66(-0.31%)
Dec 19, 2022 532.08 533.16 525.52 528.41 1,055,976 -6.25(-1.17%)
Dec 16, 2022 547.57 549.00 529.79 534.66 2,344,181 -17.29(-3.13%)
Dec 15, 2022 559.52 559.77 549.10 551.95 1,375,533 -13.40(-2.37%)
Dec 14, 2022 567.22 574.24 561.83 565.34 2,086,834 -3.84(-0.67%)
Dec 13, 2022 574.62 582.46 564.56 569.18 1,886,550 +3.76(+0.67%)
Dec 12, 2022 563.21 566.68 561.23 565.42 1,167,464 +7.34(+1.32%)
Dec 09, 2022 561.83 568.38 557.17 558.07 1,161,643 -7.69(-1.36%)
Dec 08, 2022 557.98 566.82 554.63 565.76 1,164,837 +9.77(+1.76%)
Dec 07, 2022 548.32 557.10 548.32 555.99 955,658 +7.58(+1.38%)
Dec 06, 2022 550.31 554.31 543.70 548.41 1,977,300 -6.65(-1.20%)
Dec 05, 2022 553.72 557.50 549.83 555.07 1,831,100 -5.77(-1.03%)
Dec 02, 2022 551.41 562.63 548.16 560.83 1,018,372 -1.55(-0.28%)
Dec 01, 2022 565.47 567.14 552.30 562.39 1,429,422 +4.32(+0.77%)
Nov 30, 2022 539.23 559.82 537.78 558.06 3,144,372 +20.39(+3.79%)
Nov 29, 2022 533.40 538.31 528.54 537.67 1,200,189 -0.28(-0.05%)
Nov 28, 2022 541.21 547.88 536.09 537.95 1,829,698 -11.18(-2.04%)
Nov 25, 2022 548.37 552.33 545.26 549.13 621,169 +3.95(+0.72%)
Nov 23, 2022 543.56 550.69 540.91 545.18 826,814 +2.53(+0.47%)
Nov 22, 2022 538.93 543.35 535.57 542.65 1,509,413 +8.44(+1.58%)
Nov 21, 2022 530.73 537.92 530.49 534.22 1,334,689 +1.04(+0.19%)
Nov 18, 2022 539.23 541.07 527.34 533.18 1,233,175 +5.33(+1.01%)
Nov 17, 2022 527.18 529.31 517.04 527.85 1,286,786 -6.10(-1.14%)
Nov 16, 2022 543.90 546.07 529.18 533.95 1,138,101 -10.04(-1.85%)
Nov 15, 2022 541.70 550.75 538.40 543.99 1,537,403 +11.28(+2.12%)
Nov 14, 2022 538.49 540.10 532.12 532.71 1,464,044 -3.89(-0.73%)
Nov 11, 2022 524.83 543.36 524.59 536.61 2,431,859 +18.03(+3.48%)
Nov 10, 2022 505.07 518.67 504.29 518.58 1,943,367 +35.73(+7.40%)
Nov 09, 2022 489.59 494.04 481.87 482.85 1,065,122 -7.43(-1.52%)
Nov 08, 2022 492.36 498.80 485.92 490.28 2,010,824 +0.07(+0.01%)
Nov 07, 2022 497.08 498.17 487.82 490.21 1,346,088 -3.44(-0.70%)
Nov 04, 2022 491.37 493.79 481.97 493.64 1,779,096 +8.58(+1.77%)
Nov 03, 2022 482.25 488.94 473.94 485.07 1,477,240 -4.03(-0.82%)
Nov 02, 2022 514.01 488.24 489.09 1,810,438 -26.61(-5.16%)
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.