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 (%)
Apr 30, 2021 461.93 471.56 461.47 466.66 2,110,733 +5.80(+1.26%)
Apr 29, 2021 474.00 476.13 458.09 460.86 3,384,975 -21.25(-4.41%)
Apr 28, 2021 485.84 487.86 481.37 482.11 1,154,181 -4.39(-0.90%)
Apr 27, 2021 491.83 492.75 486.39 486.50 985,782 -3.79(-0.77%)
Apr 26, 2021 485.35 492.48 482.89 490.29 1,684,352 +5.90(+1.22%)
Apr 23, 2021 481.72 486.64 480.49 484.38 1,220,068 +3.85(+0.80%)
Apr 22, 2021 475.88 485.11 475.25 480.53 1,095,554 +3.77(+0.79%)
Apr 21, 2021 480.57 482.22 472.86 476.76 1,322,417 -1.94(-0.40%)
Apr 20, 2021 484.00 486.28 478.21 478.70 1,475,766 -5.24(-1.08%)
Apr 19, 2021 486.28 490.99 482.39 483.94 1,690,109 -5.24(-1.07%)
Apr 16, 2021 494.30 495.21 487.18 489.18 2,610,328 -1.45(-0.30%)
Apr 15, 2021 481.32 494.27 480.32 490.62 2,397,709 +16.22(+3.42%)
Apr 14, 2021 480.32 489.45 469.85 474.41 1,757,853 -6.76(-1.40%)
Apr 13, 2021 474.95 484.00 474.42 481.17 1,851,403 +8.80(+1.86%)
Apr 12, 2021 474.50 477.56 470.95 472.36 1,171,415 -2.88(-0.61%)
Apr 09, 2021 468.88 475.50 467.47 475.24 1,156,283 +7.31(+1.56%)
Apr 08, 2021 468.27 472.18 466.22 467.93 1,349,672 +5.09(+1.10%)
Apr 07, 2021 463.45 467.24 458.94 462.84 1,815,607 -2.34(-0.50%)
Apr 06, 2021 464.39 469.41 460.07 465.18 1,159,392 +3.32(+0.72%)
Apr 05, 2021 456.73 463.90 456.73 461.86 1,521,140 +9.02(+1.99%)
Apr 01, 2021 457.75 458.61 452.62 452.83 1,000,802 -0.08(-0.02%)
Mar 31, 2021 452.62 457.34 449.56 452.91 1,575,546 +4.87(+1.09%)
Mar 30, 2021 451.57 454.87 447.31 448.04 1,459,329 -7.05(-1.55%)
Mar 29, 2021 453.02 457.45 446.81 455.09 1,941,817 -1.48(-0.32%)
Mar 26, 2021 441.22 457.13 438.90 456.56 1,764,201 +17.63(+4.02%)
Mar 25, 2021 441.41 441.41 431.33 438.93 1,693,557 -3.06(-0.69%)
Mar 24, 2021 447.06 451.28 441.61 441.99 1,559,561 -6.59(-1.47%)
Mar 23, 2021 450.66 454.65 447.08 448.58 1,165,216 -2.63(-0.58%)
Mar 22, 2021 441.63 452.92 439.73 451.21 1,442,747 +9.58(+2.17%)
Mar 19, 2021 443.76 446.96 441.39 441.63 2,713,714 -0.73(-0.17%)
Mar 18, 2021 437.62 450.07 435.00 442.36 2,143,132 +3.12(+0.71%)
Mar 17, 2021 439.45 442.51 436.87 439.25 1,890,625 -3.79(-0.86%)
Mar 16, 2021 451.83 452.26 438.64 443.04 2,420,798 -6.34(-1.41%)
Mar 15, 2021 444.02 451.73 442.36 449.38 1,714,859 +2.57(+0.58%)
Mar 12, 2021 451.26 453.39 443.84 446.81 1,590,291 -9.95(-2.18%)
Mar 11, 2021 446.32 459.45 444.35 456.76 2,638,643 +19.27(+4.40%)
Mar 10, 2021 451.27 456.02 437.13 437.49 2,781,976 -6.96(-1.57%)
Mar 09, 2021 446.32 457.29 444.06 444.45 2,886,386 +8.19(+1.88%)
Mar 08, 2021 441.97 450.38 435.86 436.26 1,585,061 -6.96(-1.57%)
Mar 05, 2021 441.37 445.18 429.98 443.22 2,771,742 +5.37(+1.23%)
Mar 04, 2021 442.44 448.24 435.41 437.85 2,528,842 -9.42(-2.11%)
Mar 03, 2021 458.44 461.20 447.02 447.28 2,016,508 -11.06(-2.41%)
Mar 02, 2021 456.24 463.49 454.34 458.33 1,732,396 +2.53(+0.55%)
Mar 01, 2021 450.48 456.84 450.23 455.81 1,319,594 +9.40(+2.11%)
Feb 26, 2021 451.00 452.19 445.16 446.40 2,170,732 -1.38(-0.31%)
Feb 25, 2021 454.01 454.26 444.88 447.78 2,165,628 -5.15(-1.14%)
Feb 24, 2021 466.98 469.49 450.89 452.93 2,446,724 -2.13(-0.47%)
Feb 23, 2021 455.05 457.62 449.35 455.06 2,072,279 -4.43(-0.96%)
Feb 22, 2021 470.89 472.36 457.99 459.50 2,144,751 -15.45(-3.25%)
Feb 19, 2021 485.14 485.90 474.15 474.95 1,933,696 -9.86(-2.03%)
Feb 18, 2021 493.78 495.47 484.34 484.81 1,477,846 -9.58(-1.94%)
Feb 17, 2021 493.51 501.43 490.05 494.39 1,015,068 -1.61(-0.32%)
Feb 16, 2021 505.83 509.41 494.25 496.00 1,479,404 -7.69(-1.53%)
Feb 12, 2021 490.12 507.10 489.71 503.68 1,777,218 +13.67(+2.79%)
Feb 11, 2021 484.18 490.48 480.14 490.01 1,035,585 +9.10(+1.89%)
Feb 10, 2021 490.20 490.20 479.86 480.92 1,691,614 -4.38(-0.90%)
Feb 09, 2021 491.24 495.91 484.31 485.30 1,464,422 -6.41(-1.30%)
Feb 08, 2021 492.94 498.05 489.21 491.71 1,430,525 +3.17(+0.65%)
Feb 05, 2021 487.51 490.33 483.08 488.54 1,692,627 +3.57(+0.74%)
Feb 04, 2021 496.13 498.94 483.68 484.97 2,945,529 -11.17(-2.25%)
Feb 03, 2021 514.56 515.33 495.22 496.13 1,718,920 -18.16(-3.53%)
Feb 02, 2021 515.74 521.43 513.78 514.29 1,514,386 +3.03(+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.