Skip to main content

Thermo Fisher Scientific (NY: TMO )

614.25 +4.13 (+0.68%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 565.08 574.75 561.78 574.45 1,443,527 +13.36(+2.38%)
Mar 30, 2023 558.13 562.40 555.00 561.09 1,224,019 +7.79(+1.41%)
Mar 29, 2023 557.49 558.69 551.37 553.30 1,412,344 +0.92(+0.17%)
Mar 28, 2023 558.12 560.82 549.10 552.38 831,710 -7.44(-1.33%)
Mar 27, 2023 561.92 566.27 559.15 559.82 869,635 +3.42(+0.61%)
Mar 24, 2023 546.69 556.79 542.49 556.40 1,015,989 +3.06(+0.55%)
Mar 23, 2023 556.12 558.70 548.54 553.34 954,758 +0.87(+0.16%)
Mar 22, 2023 554.84 566.10 552.44 552.47 931,535 -2.37(-0.43%)
Mar 21, 2023 552.53 556.92 549.82 554.84 1,003,432 +6.11(+1.11%)
Mar 20, 2023 544.93 553.02 543.76 548.73 900,156 +3.22(+0.59%)
Mar 17, 2023 553.46 553.46 542.14 545.51 1,954,466 -9.72(-1.75%)
Mar 16, 2023 537.97 556.72 537.97 555.23 1,139,555 +14.34(+2.65%)
Mar 15, 2023 545.34 548.16 532.70 540.89 1,925,400 -13.22(-2.39%)
Mar 14, 2023 548.71 559.61 543.18 554.10 1,414,501 +14.70(+2.73%)
Mar 13, 2023 541.33 549.22 535.91 539.40 1,411,421 -2.26(-0.42%)
Mar 10, 2023 549.67 553.33 537.80 541.66 1,086,020 -9.34(-1.70%)
Mar 09, 2023 553.93 562.16 548.77 551.01 1,017,277 -1.53(-0.28%)
Mar 08, 2023 546.10 557.60 543.36 552.54 1,458,838 +5.90(+1.08%)
Mar 07, 2023 558.58 560.77 545.96 546.64 1,016,865 -9.65(-1.73%)
Mar 06, 2023 557.28 565.06 553.11 556.29 1,167,703 -0.92(-0.16%)
Mar 03, 2023 553.25 558.30 547.44 557.21 1,158,262 +10.65(+1.95%)
Mar 02, 2023 532.70 548.69 529.80 546.56 946,575 +10.19(+1.90%)
Mar 01, 2023 537.19 540.46 534.12 536.38 1,130,543 -3.23(-0.60%)
Feb 28, 2023 538.26 543.06 536.74 539.60 1,193,533 +0.41(+0.08%)
Feb 27, 2023 546.30 552.21 538.88 539.19 1,115,087 -1.43(-0.27%)
Feb 24, 2023 542.44 544.48 537.02 540.63 856,062 -8.13(-1.48%)
Feb 23, 2023 551.17 555.45 544.72 548.75 1,164,837 +2.54(+0.46%)
Feb 22, 2023 547.81 551.09 542.54 546.22 1,712,150 -2.36(-0.43%)
Feb 21, 2023 546.47 552.03 541.96 548.58 1,400,754 -8.89(-1.60%)
Feb 17, 2023 550.72 559.25 550.69 557.47 1,187,268 +2.11(+0.38%)
Feb 16, 2023 553.90 563.15 549.10 555.36 1,178,410 -9.21(-1.63%)
Feb 15, 2023 566.20 568.24 560.53 564.57 1,042,520 -4.63(-0.81%)
Feb 14, 2023 573.60 576.79 564.37 569.20 853,476 -3.51(-0.61%)
Feb 13, 2023 572.38 574.93 566.74 572.71 1,001,601 +3.58(+0.63%)
Feb 10, 2023 564.85 569.43 561.11 569.13 766,803 +2.47(+0.44%)
Feb 09, 2023 580.34 581.00 565.44 566.66 964,657 -10.26(-1.78%)
Feb 08, 2023 576.25 582.76 573.74 576.92 910,858 -3.90(-0.67%)
Feb 07, 2023 568.51 584.00 567.14 580.83 1,178,230 +6.95(+1.21%)
Feb 06, 2023 578.25 581.50 571.14 573.88 1,123,941 -11.54(-1.97%)
Feb 03, 2023 582.23 590.48 580.33 585.42 1,288,301 +0.69(+0.12%)
Feb 02, 2023 589.31 592.80 584.73 584.73 2,321,725 -0.29(-0.05%)
Feb 01, 2023 583.75 595.16 574.03 585.02 2,630,385 +16.96(+2.99%)
Jan 31, 2023 559.94 568.36 555.78 568.06 1,806,979 +6.02(+1.07%)
Jan 30, 2023 565.51 568.60 558.53 562.04 1,226,353 -9.30(-1.63%)
Jan 27, 2023 572.61 575.21 565.93 571.35 1,114,526 -3.73(-0.65%)
Jan 26, 2023 573.74 576.22 565.05 575.07 1,215,615 +2.04(+0.36%)
Jan 25, 2023 568.88 573.73 564.67 573.03 1,243,223 -5.38(-0.93%)
Jan 24, 2023 607.42 607.42 574.48 578.41 2,113,442 -24.00(-3.98%)
Jan 23, 2023 590.85 606.79 587.65 602.41 2,316,417 +11.12(+1.88%)
Jan 20, 2023 584.66 592.98 582.62 591.29 2,404,247 +9.76(+1.68%)
Jan 19, 2023 572.74 584.82 571.41 581.53 1,642,589 +3.79(+0.66%)
Jan 18, 2023 588.77 594.47 576.45 577.74 1,756,724 -7.78(-1.33%)
Jan 17, 2023 582.67 588.95 579.41 585.52 2,094,673 +4.00(+0.69%)
Jan 13, 2023 576.35 582.53 570.19 581.51 2,048,652 +2.29(+0.40%)
Jan 12, 2023 579.65 584.19 574.56 579.22 1,641,736 -1.02(-0.18%)
Jan 11, 2023 568.85 582.58 565.78 580.24 2,020,554 +14.47(+2.56%)
Jan 10, 2023 545.29 570.34 545.25 565.77 2,111,241 +21.85(+4.02%)
Jan 09, 2023 536.59 550.75 534.87 543.91 1,878,676 +11.05(+2.07%)
Jan 06, 2023 553.55 553.55 520.70 532.87 2,949,942 -21.85(-3.94%)
Jan 05, 2023 553.58 562.07 550.10 554.72 2,228,912 -4.96(-0.89%)
Jan 04, 2023 557.07 565.55 552.75 559.68 1,943,879 +8.71(+1.58%)
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.