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

Thermo Fisher Scientific (NY: TMO )

542.38 -4.88 (-0.89%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 579.41 585.22 567.61 567.95 1,519,816 -8.22(-1.43%)
Sep 29, 2021 577.56 582.47 574.58 576.17 1,047,117 +3.13(+0.55%)
Sep 28, 2021 581.89 585.10 566.78 573.04 1,760,605 -18.11(-3.06%)
Sep 27, 2021 599.94 601.93 580.37 591.15 1,718,975 -15.02(-2.48%)
Sep 24, 2021 607.78 613.28 602.26 606.17 1,308,652 +1.54(+0.25%)
Sep 23, 2021 603.50 610.49 599.59 604.63 1,186,008 +1.59(+0.26%)
Sep 22, 2021 597.96 606.58 591.83 603.04 1,706,814 +9.53(+1.61%)
Sep 21, 2021 589.98 599.19 585.51 593.50 1,372,582 +6.80(+1.16%)
Sep 20, 2021 589.18 598.62 581.53 586.71 2,690,266 -6.56(-1.11%)
Sep 17, 2021 593.52 605.69 572.59 593.26 5,316,523 +36.14(+6.49%)
Sep 16, 2021 558.78 559.46 552.00 557.12 1,059,681 -2.50(-0.45%)
Sep 15, 2021 556.14 562.74 553.74 559.63 1,248,826 +0.56(+0.10%)
Sep 14, 2021 559.85 562.79 557.06 559.07 790,114 +3.51(+0.63%)
Sep 13, 2021 569.69 571.63 545.67 555.56 1,381,294 -12.75(-2.24%)
Sep 10, 2021 567.93 571.96 565.57 568.31 1,064,528 +3.16(+0.56%)
Sep 09, 2021 570.27 571.96 563.43 565.15 1,129,820 -3.78(-0.66%)
Sep 08, 2021 565.17 569.61 562.57 568.92 952,253 +3.39(+0.60%)
Sep 07, 2021 564.37 565.81 554.88 565.54 1,249,868 +1.05(+0.19%)
Sep 03, 2021 559.36 565.16 556.95 564.48 830,855 +2.62(+0.47%)
Sep 02, 2021 557.83 568.02 556.38 561.86 1,144,518 +3.73(+0.67%)
Sep 01, 2021 549.25 559.73 548.38 558.13 1,069,737 +6.73(+1.22%)
Aug 31, 2021 556.26 556.35 545.11 551.41 1,295,433 -3.56(-0.64%)
Aug 30, 2021 545.50 555.18 544.53 554.96 878,938 +9.96(+1.83%)
Aug 27, 2021 551.14 554.06 543.98 545.01 851,579 -4.23(-0.77%)
Aug 26, 2021 546.49 550.52 541.66 549.24 769,818 +4.66(+0.86%)
Aug 25, 2021 549.05 549.65 540.69 544.58 969,370 -2.39(-0.44%)
Aug 24, 2021 550.79 550.79 544.79 546.98 881,750 -2.11(-0.38%)
Aug 23, 2021 554.14 557.12 547.98 549.08 1,283,332 -2.37(-0.43%)
Aug 20, 2021 548.75 554.43 546.91 551.46 967,195 +3.10(+0.57%)
Aug 19, 2021 540.57 550.73 538.92 548.36 840,299 +7.17(+1.33%)
Aug 18, 2021 550.43 552.44 540.85 541.18 919,033 -11.58(-2.09%)
Aug 17, 2021 550.43 554.03 548.59 552.76 835,699 +1.84(+0.33%)
Aug 16, 2021 542.92 551.00 539.25 550.92 1,148,710 +9.76(+1.80%)
Aug 13, 2021 538.50 541.21 537.19 541.16 612,242 +2.61(+0.49%)
Aug 12, 2021 533.21 539.67 532.53 538.55 607,059 +4.72(+0.88%)
Aug 11, 2021 537.00 540.49 530.62 533.83 904,728 -3.09(-0.58%)
Aug 10, 2021 537.33 543.11 535.78 536.92 908,957 -0.79(-0.15%)
Aug 09, 2021 540.36 542.56 535.69 537.71 867,254 +2.94(+0.55%)
Aug 06, 2021 535.85 538.54 530.17 534.76 814,990 -4.12(-0.77%)
Aug 05, 2021 537.52 539.64 533.28 538.89 786,151 +3.45(+0.64%)
Aug 04, 2021 535.43 537.84 531.99 535.44 860,083 +1.88(+0.35%)
Aug 03, 2021 530.83 534.99 528.90 533.56 940,099 +3.29(+0.62%)
Aug 02, 2021 538.62 540.88 528.48 530.27 1,154,753 -6.29(-1.17%)
Jul 30, 2021 531.48 539.83 527.99 536.56 1,421,902 +6.20(+1.17%)
Jul 29, 2021 528.14 531.99 526.57 530.36 1,007,267 +5.46(+1.04%)
Jul 28, 2021 514.69 525.80 512.71 524.90 1,824,997 -2.00(-0.38%)
Jul 27, 2021 524.99 531.09 524.19 526.89 1,098,508 +1.15(+0.22%)
Jul 26, 2021 525.36 529.60 522.04 525.74 880,135 -3.12(-0.59%)
Jul 23, 2021 523.84 529.75 522.11 528.86 1,011,591 +7.71(+1.48%)
Jul 22, 2021 516.39 522.45 515.34 521.15 873,951 +10.17(+1.99%)
Jul 21, 2021 519.63 519.63 503.92 510.98 1,120,196 -8.27(-1.59%)
Jul 20, 2021 518.53 526.17 516.73 519.24 1,152,781 +0.95(+0.18%)
Jul 19, 2021 513.72 519.36 512.92 518.29 1,325,743 +1.82(+0.35%)
Jul 16, 2021 511.47 518.17 510.60 516.47 1,087,858 +5.28(+1.03%)
Jul 15, 2021 506.67 512.53 506.15 511.19 1,081,690 +3.68(+0.72%)
Jul 14, 2021 513.26 513.59 506.22 507.52 869,452 -3.50(-0.68%)
Jul 13, 2021 510.62 514.60 509.00 511.02 1,198,247 -0.39(-0.08%)
Jul 12, 2021 516.37 517.60 509.65 511.40 1,436,811 -2.55(-0.50%)
Jul 09, 2021 515.77 516.63 511.31 513.96 1,191,803 -1.34(-0.26%)
Jul 08, 2021 508.73 517.50 508.21 515.30 1,392,867 -4.08(-0.79%)
Jul 07, 2021 516.66 520.91 513.77 519.38 1,442,679 +5.62(+1.09%)
Jul 06, 2021 512.38 515.15 510.00 513.76 1,296,952 +3.72(+0.73%)
Jul 02, 2021 505.66 511.34 504.19 510.04 929,469 +3.77(+0.74%)
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.