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 (%)
Mar 31, 2023 565.07 574.74 561.77 574.43 1,443,557 +13.36(+2.38%)
Mar 30, 2023 558.12 562.38 554.99 561.08 1,224,043 +7.79(+1.41%)
Mar 29, 2023 557.48 558.68 551.36 553.28 1,412,373 +0.92(+0.17%)
Mar 28, 2023 558.11 560.81 549.09 552.37 831,727 -7.43(-1.33%)
Mar 27, 2023 561.91 566.26 559.14 559.80 869,653 +3.42(+0.61%)
Mar 24, 2023 546.68 556.78 542.48 556.38 1,016,010 +3.06(+0.55%)
Mar 23, 2023 556.11 558.69 548.53 553.33 954,778 +0.87(+0.16%)
Mar 22, 2023 554.83 566.09 552.43 552.46 931,554 -2.37(-0.43%)
Mar 21, 2023 552.52 556.91 549.81 554.83 1,003,452 +6.11(+1.11%)
Mar 20, 2023 544.92 553.01 543.75 548.72 900,174 +3.22(+0.59%)
Mar 17, 2023 553.45 553.45 542.13 545.50 1,954,505 -9.72(-1.75%)
Mar 16, 2023 537.96 556.70 537.96 555.22 1,139,578 +14.34(+2.65%)
Mar 15, 2023 545.33 548.15 532.68 540.88 1,925,440 -13.22(-2.38%)
Mar 14, 2023 548.70 559.59 543.17 554.09 1,414,529 +14.70(+2.73%)
Mar 13, 2023 541.31 549.21 535.90 539.39 1,411,449 -2.26(-0.42%)
Mar 10, 2023 549.66 553.32 537.79 541.65 1,086,042 -9.34(-1.70%)
Mar 09, 2023 553.92 562.15 548.76 551.00 1,017,297 -1.53(-0.28%)
Mar 08, 2023 546.09 557.58 543.35 552.53 1,458,868 +5.90(+1.08%)
Mar 07, 2023 558.57 560.76 545.95 546.63 1,016,885 -9.65(-1.73%)
Mar 06, 2023 557.27 565.05 553.10 556.28 1,167,726 -0.92(-0.16%)
Mar 03, 2023 553.24 558.29 547.42 557.20 1,158,286 +10.65(+1.95%)
Mar 02, 2023 532.69 548.67 529.79 546.55 946,594 +10.19(+1.90%)
Mar 01, 2023 537.18 540.45 534.11 536.36 1,130,566 -3.23(-0.60%)
Feb 28, 2023 538.25 543.05 536.73 539.59 1,193,557 +0.41(+0.08%)
Feb 27, 2023 546.29 552.20 538.86 539.18 1,115,110 -1.43(-0.27%)
Feb 24, 2023 542.43 544.47 537.01 540.62 856,080 -8.13(-1.48%)
Feb 23, 2023 551.15 555.44 544.71 548.74 1,164,861 +2.54(+0.46%)
Feb 22, 2023 547.80 551.08 542.53 546.21 1,712,185 -2.36(-0.43%)
Feb 21, 2023 546.45 552.02 541.95 548.57 1,400,782 -8.89(-1.60%)
Feb 17, 2023 550.71 559.24 550.68 557.46 1,187,292 +2.11(+0.38%)
Feb 16, 2023 553.89 563.14 549.09 555.35 1,178,434 -9.21(-1.63%)
Feb 15, 2023 566.18 568.23 560.52 564.56 1,042,541 -4.63(-0.81%)
Feb 14, 2023 573.59 576.78 564.36 569.19 853,493 -3.51(-0.61%)
Feb 13, 2023 572.37 574.92 566.73 572.70 1,001,621 +3.58(+0.63%)
Feb 10, 2023 564.84 569.42 561.10 569.12 766,818 +2.47(+0.44%)
Feb 09, 2023 580.33 580.99 565.43 566.65 964,676 -10.26(-1.78%)
Feb 08, 2023 576.24 582.75 573.72 576.91 910,876 -3.90(-0.67%)
Feb 07, 2023 568.50 583.99 567.13 580.82 1,178,254 +6.95(+1.21%)
Feb 06, 2023 578.24 581.49 571.12 573.86 1,123,964 -11.54(-1.97%)
Feb 03, 2023 582.22 590.47 580.32 585.41 1,288,327 +0.69(+0.12%)
Feb 02, 2023 589.30 592.79 584.72 584.72 2,321,771 -0.29(-0.05%)
Feb 01, 2023 583.74 595.15 574.02 585.01 2,630,438 +16.96(+2.99%)
Jan 31, 2023 559.93 568.35 555.77 568.05 1,807,016 +6.02(+1.07%)
Jan 30, 2023 565.50 568.59 558.51 562.03 1,226,378 -9.30(-1.63%)
Jan 27, 2023 572.60 575.20 565.91 571.33 1,114,548 -3.73(-0.65%)
Jan 26, 2023 573.72 576.20 565.04 575.06 1,215,639 +2.04(+0.36%)
Jan 25, 2023 568.86 573.71 564.65 573.02 1,243,248 -5.38(-0.93%)
Jan 24, 2023 607.41 607.41 574.47 578.39 2,113,485 -24.00(-3.98%)
Jan 23, 2023 590.84 606.78 587.64 602.40 2,316,464 +11.12(+1.88%)
Jan 20, 2023 584.65 592.97 582.60 591.28 2,404,296 +9.76(+1.68%)
Jan 19, 2023 572.73 584.81 571.40 581.52 1,642,611 +3.80(+0.66%)
Jan 18, 2023 588.76 594.46 576.43 577.73 1,756,759 -7.78(-1.33%)
Jan 17, 2023 582.66 588.93 579.40 585.51 2,094,715 +4.00(+0.69%)
Jan 13, 2023 576.33 582.52 570.18 581.50 2,048,693 +2.29(+0.40%)
Jan 12, 2023 579.64 584.18 574.55 579.21 1,641,769 -1.02(-0.18%)
Jan 11, 2023 568.83 582.56 565.77 580.23 2,020,595 +14.47(+2.56%)
Jan 10, 2023 545.28 570.33 545.24 565.76 2,111,284 +21.85(+4.02%)
Jan 09, 2023 536.58 550.74 534.86 543.90 1,878,714 +11.05(+2.07%)
Jan 06, 2023 553.53 553.53 520.69 532.86 2,950,002 -21.85(-3.94%)
Jan 05, 2023 553.57 562.06 550.09 554.71 2,228,957 -4.96(-0.89%)
Jan 04, 2023 557.06 565.54 552.74 559.67 1,943,919 +8.70(+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.