Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

572.87 -0.68 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 562.93 565.63 537.43 538.63 3,591,796 -28.12(-4.96%)
Jan 30, 2024 559.13 569.62 559.13 566.75 2,301,631 +9.34(+1.68%)
Jan 29, 2024 549.64 558.82 547.00 557.40 2,447,521 +10.43(+1.91%)
Jan 26, 2024 553.64 556.04 546.29 546.97 3,174,401 +9.11(+1.69%)
Jan 25, 2024 542.87 547.42 537.29 537.86 1,758,372 -1.78(-0.33%)
Jan 24, 2024 549.49 551.63 538.79 539.63 1,843,671 -10.74(-1.95%)
Jan 23, 2024 555.83 556.66 545.01 550.38 1,119,770 -2.65(-0.48%)
Jan 22, 2024 552.52 558.32 550.17 553.03 1,819,727 +1.64(+0.30%)
Jan 19, 2024 544.80 552.91 541.48 551.39 2,125,359 +7.32(+1.35%)
Jan 18, 2024 537.00 546.67 535.64 544.06 1,729,293 +5.17(+0.96%)
Jan 17, 2024 538.40 545.59 536.49 538.90 1,967,570 -2.75(-0.51%)
Jan 16, 2024 543.15 550.48 540.83 541.64 1,840,149 -2.32(-0.43%)
Jan 12, 2024 548.15 552.72 542.43 543.96 2,014,883 -1.68(-0.31%)
Jan 11, 2024 543.17 548.18 540.05 545.64 1,983,895 +2.07(+0.38%)
Jan 10, 2024 540.43 549.00 533.53 543.57 2,027,906 +2.08(+0.38%)
Jan 09, 2024 538.17 558.86 536.29 541.49 2,891,869 +0.47(+0.09%)
Jan 08, 2024 529.28 543.20 527.05 541.02 2,128,194 +10.14(+1.91%)
Jan 05, 2024 533.62 540.41 530.12 530.88 1,818,405 -6.13(-1.14%)
Jan 04, 2024 526.97 539.49 526.97 537.01 1,832,459 +8.53(+1.62%)
Jan 03, 2024 542.45 542.45 527.62 528.47 2,171,378 -15.32(-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.