Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 551.09 553.88 544.79 550.98 1,792,935 +2.48(+0.45%)
Dec 30, 2022 550.60 552.79 543.08 548.50 688,794 -6.29(-1.13%)
Dec 29, 2022 546.42 559.33 543.97 554.79 1,031,549 +13.55(+2.50%)
Dec 28, 2022 545.20 550.83 540.92 541.25 830,120 -2.02(-0.37%)
Dec 27, 2022 538.53 546.65 534.68 543.27 1,117,677 +4.74(+0.88%)
Dec 23, 2022 535.84 540.93 533.20 538.53 623,908 +1.53(+0.29%)
Dec 22, 2022 532.59 537.19 525.61 536.99 1,107,793 -0.75(-0.14%)
Dec 21, 2022 529.34 538.90 527.37 537.74 1,213,230 +11.35(+2.16%)
Dec 20, 2022 527.70 528.82 517.94 526.39 992,555 -1.66(-0.31%)
Dec 19, 2022 531.72 532.81 525.17 528.06 1,056,675 -6.25(-1.17%)
Dec 16, 2022 547.21 548.64 529.44 534.30 2,345,731 -17.28(-3.13%)
Dec 15, 2022 559.15 559.40 548.74 551.58 1,376,442 -13.39(-2.37%)
Dec 14, 2022 566.84 573.86 561.46 564.97 2,088,214 -3.83(-0.67%)
Dec 13, 2022 574.24 582.08 564.19 568.80 1,887,797 +3.76(+0.67%)
Dec 12, 2022 562.83 566.31 560.86 565.04 1,168,236 +7.34(+1.32%)
Dec 09, 2022 561.46 568.00 556.80 557.71 1,162,412 -7.68(-1.36%)
Dec 08, 2022 557.61 566.45 554.26 565.39 1,165,607 +9.77(+1.76%)
Dec 07, 2022 547.96 556.73 547.96 555.62 956,290 +7.58(+1.38%)
Dec 06, 2022 549.95 553.94 543.34 548.05 1,978,608 -6.65(-1.20%)
Dec 05, 2022 553.36 557.13 549.47 554.70 1,832,311 -5.76(-1.03%)
Dec 02, 2022 551.05 562.25 547.80 560.46 1,019,046 -1.55(-0.28%)
Dec 01, 2022 565.09 566.76 551.94 562.02 1,430,367 +4.32(+0.77%)
Nov 30, 2022 538.87 559.45 537.43 557.70 3,146,451 +20.38(+3.79%)
Nov 29, 2022 533.05 537.95 528.19 537.32 1,200,982 -0.28(-0.05%)
Nov 28, 2022 540.85 547.52 535.74 537.60 1,830,908 -11.17(-2.04%)
Nov 25, 2022 548.01 551.96 544.90 548.77 621,579 +3.94(+0.72%)
Nov 23, 2022 543.20 550.33 540.55 544.82 827,361 +2.53(+0.47%)
Nov 22, 2022 538.57 542.99 535.22 542.29 1,510,411 +8.43(+1.58%)
Nov 21, 2022 530.38 537.57 530.14 533.86 1,335,572 +1.04(+0.19%)
Nov 18, 2022 538.87 540.71 526.99 532.83 1,233,990 +5.33(+1.01%)
Nov 17, 2022 526.84 528.96 516.70 527.50 1,287,637 -6.09(-1.14%)
Nov 16, 2022 543.54 545.71 528.83 533.60 1,138,853 -10.03(-1.85%)
Nov 15, 2022 541.34 550.39 538.04 543.63 1,538,420 +11.27(+2.12%)
Nov 14, 2022 538.13 539.75 531.77 532.36 1,465,012 -3.89(-0.73%)
Nov 11, 2022 524.49 543.00 524.25 536.25 2,433,467 +18.02(+3.48%)
Nov 10, 2022 504.74 518.32 503.96 518.23 1,944,653 +35.71(+7.40%)
Nov 09, 2022 489.26 493.71 481.55 482.53 1,065,826 -7.43(-1.52%)
Nov 08, 2022 492.03 498.47 485.60 489.95 2,012,154 +0.07(+0.01%)
Nov 07, 2022 496.75 497.84 487.49 489.88 1,346,978 -3.43(-0.70%)
Nov 04, 2022 491.05 493.47 481.65 493.32 1,780,273 +8.57(+1.77%)
Nov 03, 2022 481.93 488.62 473.63 484.75 1,478,217 -4.02(-0.82%)
Nov 02, 2022 513.67 487.92 488.77 1,811,635 -26.59(-5.16%)
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.