Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 637.22 644.96 626.94 628.67 2,579,904 -15.84(-2.46%)
Nov 29, 2021 635.79 650.34 634.08 644.50 1,882,233 +9.96(+1.57%)
Nov 26, 2021 648.42 662.26 632.71 634.54 1,688,841 +5.70(+0.91%)
Nov 24, 2021 629.08 629.51 619.79 628.84 1,291,740 +0.24(+0.04%)
Nov 23, 2021 625.06 629.91 618.21 628.60 1,029,258 -1.19(-0.19%)
Nov 22, 2021 635.79 636.58 626.85 629.79 1,392,052 -2.08(-0.33%)
Nov 19, 2021 633.97 640.77 631.71 631.87 1,233,655 -1.57(-0.25%)
Nov 18, 2021 634.23 633.95 631.28 633.43 975,164 +0.33(+0.05%)
Nov 17, 2021 639.10 642.74 629.18 633.11 1,399,545 -4.15(-0.65%)
Nov 16, 2021 626.23 647.28 626.23 637.26 1,339,842 +9.06(+1.44%)
Nov 15, 2021 632.40 635.05 627.85 628.20 831,579 -2.87(-0.45%)
Nov 12, 2021 628.75 635.50 625.71 631.07 894,002 +3.75(+0.60%)
Nov 11, 2021 623.84 628.07 621.36 627.33 692,152 +4.59(+0.74%)
Nov 10, 2021 611.64 622.74 1,126,478 +8.23(+1.34%)
Nov 09, 2021 619.65 620.51 610.96 614.51 933,115 -5.85(-0.94%)
Nov 08, 2021 617.40 622.18 611.37 620.36 1,178,677 +7.62(+1.24%)
Nov 05, 2021 610.14 617.70 595.51 612.74 2,711,190 -22.81(-3.59%)
Nov 04, 2021 638.47 639.29 626.40 635.55 1,405,322 -2.59(-0.41%)
Nov 03, 2021 632.31 638.35 624.26 638.14 1,224,705 +6.13(+0.97%)
Nov 02, 2021 633.66 639.13 628.63 632.01 1,385,672 +1.09(+0.17%)
Nov 01, 2021 628.19 631.69 623.71 630.92 1,593,045 +2.02(+0.32%)
Oct 29, 2021 617.58 629.93 612.89 628.90 1,551,937 +12.91(+2.10%)
Oct 28, 2021 610.95 623.23 607.47 615.99 1,288,540 +7.73(+1.27%)
Oct 27, 2021 612.74 621.87 605.12 608.26 1,853,318 +3.92(+0.65%)
Oct 26, 2021 605.65 604.34 1,058,923 +0.59(+0.10%)
Oct 25, 2021 607.97 607.97 598.54 603.75 958,175 -4.18(-0.69%)
Oct 22, 2021 604.92 608.03 601.07 607.93 743,576 +3.53(+0.58%)
Oct 21, 2021 606.91 607.97 593.64 604.41 965,583 +2.79(+0.46%)
Oct 20, 2021 605.77 605.86 596.06 601.62 1,068,004 +13.41(+2.28%)
Oct 19, 2021 587.11 593.08 585.74 588.20 770,766 +4.04(+0.69%)
Oct 18, 2021 579.72 587.00 577.17 584.16 1,543,255 +5.60(+0.97%)
Oct 15, 2021 576.34 579.97 574.16 578.56 880,493 +5.01(+0.87%)
Oct 14, 2021 573.84 580.71 571.48 573.55 851,365 +3.77(+0.66%)
Oct 13, 2021 575.24 579.64 567.21 569.79 1,231,186 -2.34(-0.41%)
Oct 12, 2021 578.17 579.15 566.21 572.12 1,018,717 -2.73(-0.48%)
Oct 11, 2021 577.38 582.88 574.65 574.85 680,449 -5.23(-0.90%)
Oct 08, 2021 581.43 585.68 576.58 580.08 857,044 +0.41(+0.07%)
Oct 07, 2021 576.12 585.24 571.81 579.67 1,034,618 +7.86(+1.37%)
Oct 06, 2021 563.77 572.21 562.19 571.81 1,141,011 +3.70(+0.65%)
Oct 05, 2021 567.27 578.10 565.42 568.12 1,393,671 +2.86(+0.51%)
Oct 04, 2021 567.79 570.74 558.91 565.26 1,332,428 -3.70(-0.65%)
Oct 01, 2021 566.82 572.41 548.38 568.95 1,668,612 +1.38(+0.24%)
Sep 30, 2021 579.02 584.84 567.23 567.57 1,520,821 -8.22(-1.43%)
Sep 29, 2021 577.18 582.09 574.20 575.79 1,047,809 +3.13(+0.55%)
Sep 28, 2021 581.51 584.72 566.41 572.66 1,761,769 -18.10(-3.06%)
Sep 27, 2021 599.54 601.53 579.99 590.76 1,720,112 -15.01(-2.48%)
Sep 24, 2021 607.38 612.87 601.86 605.77 1,309,517 +1.54(+0.25%)
Sep 23, 2021 603.11 610.09 599.19 604.23 1,186,792 +1.59(+0.26%)
Sep 22, 2021 597.56 606.17 591.44 602.64 1,707,943 +9.53(+1.61%)
Sep 21, 2021 589.59 598.79 585.12 593.11 1,373,489 +6.79(+1.16%)
Sep 20, 2021 588.79 598.23 581.15 586.32 2,692,045 -6.56(-1.11%)
Sep 17, 2021 593.13 605.29 572.21 592.87 5,320,038 +36.12(+6.49%)
Sep 16, 2021 558.41 559.09 551.64 556.75 1,060,381 -2.50(-0.45%)
Sep 15, 2021 555.77 562.37 553.38 559.26 1,249,651 +0.56(+0.10%)
Sep 14, 2021 559.49 562.41 556.69 558.70 790,636 +3.51(+0.63%)
Sep 13, 2021 569.31 571.25 545.31 555.19 1,382,207 -12.74(-2.24%)
Sep 10, 2021 567.55 571.58 565.19 567.93 1,065,232 +3.16(+0.56%)
Sep 09, 2021 569.89 571.58 563.06 564.77 1,130,567 -3.77(-0.66%)
Sep 08, 2021 564.79 569.23 562.19 568.55 952,883 +3.39(+0.60%)
Sep 07, 2021 564.00 565.44 554.52 565.16 1,250,694 +1.05(+0.19%)
Sep 03, 2021 558.99 564.79 556.58 564.11 831,405 +2.62(+0.47%)
Sep 02, 2021 557.46 567.65 556.01 561.49 1,145,275 +3.72(+0.67%)
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.