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

Thermo Fisher Scientific (NY: TMO )

543.06 +1.54 (+0.28%)
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 462.24 471.87 461.77 466.97 2,109,339 +5.80(+1.26%)
Apr 29, 2021 474.31 476.45 458.40 461.17 3,382,738 -21.26(-4.41%)
Apr 28, 2021 486.16 488.18 481.68 482.43 1,153,418 -4.39(-0.90%)
Apr 27, 2021 492.16 493.07 486.71 486.82 985,130 -3.79(-0.77%)
Apr 26, 2021 485.67 492.81 483.21 490.61 1,683,239 +5.91(+1.22%)
Apr 23, 2021 482.04 486.96 480.81 484.70 1,219,261 +3.85(+0.80%)
Apr 22, 2021 476.19 485.43 475.57 480.85 1,094,830 +3.77(+0.79%)
Apr 21, 2021 480.89 482.54 473.17 477.08 1,321,543 -1.94(-0.40%)
Apr 20, 2021 484.31 486.60 478.53 479.01 1,474,791 -5.24(-1.08%)
Apr 19, 2021 486.60 491.32 482.71 484.26 1,688,992 -5.24(-1.07%)
Apr 16, 2021 494.62 495.54 487.50 489.50 2,608,604 -1.45(-0.30%)
Apr 15, 2021 481.63 494.59 480.64 490.95 2,396,125 +16.23(+3.42%)
Apr 14, 2021 480.64 489.78 470.16 474.72 1,756,691 -6.76(-1.40%)
Apr 13, 2021 475.27 484.31 474.73 481.49 1,850,180 +8.81(+1.86%)
Apr 12, 2021 474.81 477.87 471.27 472.68 1,170,641 -2.88(-0.61%)
Apr 09, 2021 469.19 475.81 467.78 475.56 1,155,519 +7.32(+1.56%)
Apr 08, 2021 468.57 472.49 466.53 468.24 1,348,780 +5.10(+1.10%)
Apr 07, 2021 463.76 467.55 459.24 463.14 1,814,408 -2.34(-0.50%)
Apr 06, 2021 464.70 469.72 460.37 465.49 1,158,626 +3.33(+0.72%)
Apr 05, 2021 457.04 464.21 457.04 462.16 1,520,134 +9.03(+1.99%)
Apr 01, 2021 458.05 458.91 452.93 453.13 1,000,141 -0.08(-0.02%)
Mar 31, 2021 452.92 457.64 449.86 453.21 1,574,505 +4.88(+1.09%)
Mar 30, 2021 451.87 455.17 447.60 448.34 1,458,365 -7.05(-1.55%)
Mar 29, 2021 453.32 457.75 447.11 455.39 1,940,534 -1.48(-0.32%)
Mar 26, 2021 441.51 457.43 439.19 456.87 1,763,035 +17.65(+4.02%)
Mar 25, 2021 441.70 441.70 431.61 439.22 1,692,438 -3.06(-0.69%)
Mar 24, 2021 447.35 451.57 441.90 442.28 1,558,531 -6.59(-1.47%)
Mar 23, 2021 450.96 454.95 447.37 448.87 1,164,446 -2.63(-0.58%)
Mar 22, 2021 441.92 453.22 440.02 451.50 1,441,794 +9.58(+2.17%)
Mar 19, 2021 444.06 447.26 441.68 441.92 2,711,921 -0.73(-0.17%)
Mar 18, 2021 437.91 450.37 435.29 442.66 2,141,716 +3.12(+0.71%)
Mar 17, 2021 439.74 442.81 437.15 439.54 1,889,376 -3.79(-0.86%)
Mar 16, 2021 452.13 452.56 438.93 443.33 2,419,198 -6.35(-1.41%)
Mar 15, 2021 444.31 452.03 442.66 449.68 1,713,726 +2.57(+0.58%)
Mar 12, 2021 451.56 453.69 444.14 447.11 1,589,240 -9.95(-2.18%)
Mar 11, 2021 446.62 459.75 444.64 457.06 2,636,899 +19.28(+4.40%)
Mar 10, 2021 451.57 456.33 437.42 437.78 2,780,137 -6.97(-1.57%)
Mar 09, 2021 446.62 457.60 444.36 444.74 2,884,478 +8.20(+1.88%)
Mar 08, 2021 442.26 450.68 436.15 436.55 1,584,014 -6.97(-1.57%)
Mar 05, 2021 441.66 445.48 430.26 443.51 2,769,910 +5.37(+1.23%)
Mar 04, 2021 442.73 448.54 435.70 438.14 2,527,171 -9.43(-2.11%)
Mar 03, 2021 458.75 461.51 447.31 447.57 2,015,175 -11.07(-2.41%)
Mar 02, 2021 456.54 463.80 454.64 458.64 1,731,251 +2.53(+0.55%)
Mar 01, 2021 450.78 457.14 450.53 456.11 1,318,722 +9.41(+2.11%)
Feb 26, 2021 451.30 452.49 445.46 446.70 2,169,298 -1.38(-0.31%)
Feb 25, 2021 454.31 454.56 445.17 448.08 2,164,197 -5.15(-1.14%)
Feb 24, 2021 467.29 469.80 451.19 453.23 2,445,107 -2.13(-0.47%)
Feb 23, 2021 455.35 457.92 449.65 455.36 2,070,910 -4.44(-0.96%)
Feb 22, 2021 471.20 472.67 458.29 459.80 2,143,334 -15.46(-3.25%)
Feb 19, 2021 485.46 486.22 474.47 475.26 1,932,418 -9.87(-2.03%)
Feb 18, 2021 494.11 495.80 484.66 485.13 1,476,870 -9.59(-1.94%)
Feb 17, 2021 493.84 501.76 490.38 494.71 1,014,397 -1.61(-0.32%)
Feb 16, 2021 506.17 509.75 494.58 496.32 1,478,426 -7.69(-1.53%)
Feb 12, 2021 490.45 507.44 490.03 504.01 1,776,043 +13.68(+2.79%)
Feb 11, 2021 484.50 490.81 480.46 490.34 1,034,901 +9.10(+1.89%)
Feb 10, 2021 490.53 490.53 480.18 481.24 1,690,497 -4.39(-0.90%)
Feb 09, 2021 491.57 496.23 484.63 485.62 1,463,454 -6.41(-1.30%)
Feb 08, 2021 493.27 498.38 489.53 492.04 1,429,579 +3.18(+0.65%)
Feb 05, 2021 487.84 490.66 483.40 488.86 1,691,508 +3.57(+0.74%)
Feb 04, 2021 496.46 499.27 484.00 485.29 2,943,582 -11.18(-2.25%)
Feb 03, 2021 514.90 515.67 495.55 496.46 1,717,784 -18.17(-3.53%)
Feb 02, 2021 516.08 521.78 514.12 514.63 1,513,385 +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.