Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.39 +2.02 (+0.35%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 462.25 471.88 461.78 466.98 2,109,296 +5.80(+1.26%)
Apr 29, 2021 474.32 476.46 458.41 461.18 3,382,669 -21.26(-4.41%)
Apr 28, 2021 486.17 488.19 481.69 482.44 1,153,395 -4.39(-0.90%)
Apr 27, 2021 492.17 493.08 486.72 486.83 985,110 -3.79(-0.77%)
Apr 26, 2021 485.68 492.82 483.22 490.62 1,683,205 +5.91(+1.22%)
Apr 23, 2021 482.05 486.97 480.82 484.71 1,219,237 +3.85(+0.80%)
Apr 22, 2021 476.20 485.44 475.58 480.86 1,094,808 +3.77(+0.79%)
Apr 21, 2021 480.90 482.55 473.18 477.09 1,321,516 -1.94(-0.40%)
Apr 20, 2021 484.32 486.61 478.54 479.02 1,474,761 -5.24(-1.08%)
Apr 19, 2021 486.61 491.33 482.72 484.27 1,688,958 -5.24(-1.07%)
Apr 16, 2021 494.63 495.55 487.51 489.51 2,608,551 -1.45(-0.30%)
Apr 15, 2021 481.64 494.60 480.65 490.96 2,396,076 +16.23(+3.42%)
Apr 14, 2021 480.65 489.79 470.17 474.73 1,756,655 -6.76(-1.40%)
Apr 13, 2021 475.28 484.32 474.74 481.50 1,850,142 +8.81(+1.86%)
Apr 12, 2021 474.82 477.88 471.28 472.69 1,170,617 -2.88(-0.61%)
Apr 09, 2021 469.20 475.82 467.79 475.57 1,155,496 +7.32(+1.56%)
Apr 08, 2021 468.58 472.50 466.54 468.25 1,348,753 +5.09(+1.10%)
Apr 07, 2021 463.77 467.56 459.25 463.15 1,814,371 -2.34(-0.50%)
Apr 06, 2021 464.71 469.73 460.38 465.50 1,158,602 +3.33(+0.72%)
Apr 05, 2021 457.05 464.21 457.05 462.17 1,520,104 +9.03(+1.99%)
Apr 01, 2021 458.06 458.92 452.93 453.14 1,000,120 -0.08(-0.02%)
Mar 31, 2021 452.92 457.65 449.87 453.22 1,574,473 +4.88(+1.09%)
Mar 30, 2021 451.88 455.18 447.61 448.35 1,458,335 -7.05(-1.55%)
Mar 29, 2021 453.33 457.76 447.11 455.40 1,940,495 -1.48(-0.32%)
Mar 26, 2021 441.52 457.44 439.20 456.88 1,762,999 +17.65(+4.02%)
Mar 25, 2021 441.71 441.71 431.62 439.23 1,692,404 -3.06(-0.69%)
Mar 24, 2021 447.36 451.58 441.91 442.29 1,558,499 -6.59(-1.47%)
Mar 23, 2021 450.97 454.96 447.38 448.88 1,164,422 -2.63(-0.58%)
Mar 22, 2021 441.93 453.23 440.03 451.51 1,441,764 +9.58(+2.17%)
Mar 19, 2021 444.07 447.27 441.69 441.93 2,711,866 -0.73(-0.17%)
Mar 18, 2021 437.92 450.38 435.30 442.67 2,141,673 +3.12(+0.71%)
Mar 17, 2021 439.75 442.81 437.16 439.55 1,889,338 -3.79(-0.86%)
Mar 16, 2021 452.14 452.57 438.94 443.34 2,419,149 -6.35(-1.41%)
Mar 15, 2021 444.32 452.04 442.67 449.69 1,713,691 +2.57(+0.58%)
Mar 12, 2021 451.57 453.69 444.15 447.11 1,589,208 -9.96(-2.18%)
Mar 11, 2021 446.63 459.76 444.65 457.07 2,636,846 +19.28(+4.40%)
Mar 10, 2021 451.58 456.33 437.43 437.79 2,780,081 -6.97(-1.57%)
Mar 09, 2021 446.63 457.61 444.37 444.75 2,884,420 +8.20(+1.88%)
Mar 08, 2021 442.27 450.69 436.16 436.55 1,583,981 -6.97(-1.57%)
Mar 05, 2021 441.67 445.49 430.27 443.52 2,769,854 +5.37(+1.23%)
Mar 04, 2021 442.74 448.54 435.71 438.15 2,527,120 -9.43(-2.11%)
Mar 03, 2021 458.76 461.52 447.32 447.58 2,015,134 -11.07(-2.41%)
Mar 02, 2021 456.55 463.81 454.65 458.65 1,731,216 +2.53(+0.55%)
Mar 01, 2021 450.79 457.15 450.54 456.12 1,318,696 +9.41(+2.11%)
Feb 26, 2021 451.31 452.49 445.47 446.71 2,169,254 -1.38(-0.31%)
Feb 25, 2021 454.32 454.57 445.18 448.09 2,164,153 -5.15(-1.14%)
Feb 24, 2021 467.30 469.81 451.19 453.24 2,445,058 -2.13(-0.47%)
Feb 23, 2021 455.36 457.93 449.65 455.37 2,070,868 -4.44(-0.96%)
Feb 22, 2021 471.21 472.68 458.30 459.81 2,143,290 -15.46(-3.25%)
Feb 19, 2021 485.48 486.23 474.48 475.27 1,932,379 -9.87(-2.03%)
Feb 18, 2021 494.12 495.81 484.67 485.14 1,476,840 -9.59(-1.94%)
Feb 17, 2021 493.85 501.77 490.39 494.73 1,014,376 -1.61(-0.32%)
Feb 16, 2021 506.18 509.76 494.59 496.33 1,478,396 -7.69(-1.53%)
Feb 12, 2021 490.46 507.45 490.04 504.02 1,776,007 +13.68(+2.79%)
Feb 11, 2021 484.51 490.81 480.47 490.35 1,034,880 +9.10(+1.89%)
Feb 10, 2021 490.54 490.54 480.19 481.25 1,690,462 -4.39(-0.90%)
Feb 09, 2021 491.58 496.24 484.64 485.63 1,463,424 -6.41(-1.30%)
Feb 08, 2021 493.28 498.39 489.54 492.05 1,429,550 +3.18(+0.65%)
Feb 05, 2021 487.85 490.67 483.41 488.87 1,691,474 +3.57(+0.74%)
Feb 04, 2021 496.47 499.28 484.01 485.30 2,943,523 -11.18(-2.25%)
Feb 03, 2021 514.91 515.68 495.56 496.47 1,717,749 -18.17(-3.53%)
Feb 02, 2021 516.09 521.79 514.13 514.64 1,513,354 +3.04(+0.59%)
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.