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

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
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 (%)
Oct 29, 2021 617.58 629.93 612.89 628.90 1,551,937 +12.91(+2.10%)
Oct 28, 2021 610.95 623.23 607.47 615.99 1,288,540 +7.73(+1.27%)
Oct 27, 2021 612.74 621.87 605.12 608.26 1,853,318 +3.92(+0.65%)
Oct 26, 2021 605.65 604.34 1,058,923 +0.59(+0.10%)
Oct 25, 2021 607.97 607.97 598.54 603.75 958,175 -4.18(-0.69%)
Oct 22, 2021 604.92 608.03 601.07 607.93 743,576 +3.53(+0.58%)
Oct 21, 2021 606.91 607.97 593.64 604.41 965,583 +2.79(+0.46%)
Oct 20, 2021 605.77 605.86 596.06 601.62 1,068,004 +13.41(+2.28%)
Oct 19, 2021 587.11 593.08 585.74 588.20 770,766 +4.04(+0.69%)
Oct 18, 2021 579.72 587.00 577.17 584.16 1,543,255 +5.60(+0.97%)
Oct 15, 2021 576.34 579.97 574.16 578.56 880,493 +5.01(+0.87%)
Oct 14, 2021 573.84 580.71 571.48 573.55 851,365 +3.77(+0.66%)
Oct 13, 2021 575.24 579.64 567.21 569.79 1,231,186 -2.34(-0.41%)
Oct 12, 2021 578.17 579.15 566.21 572.12 1,018,717 -2.73(-0.48%)
Oct 11, 2021 577.38 582.88 574.65 574.85 680,449 -5.23(-0.90%)
Oct 08, 2021 581.43 585.68 576.58 580.08 857,044 +0.41(+0.07%)
Oct 07, 2021 576.12 585.24 571.81 579.67 1,034,618 +7.86(+1.37%)
Oct 06, 2021 563.77 572.21 562.19 571.81 1,141,011 +3.70(+0.65%)
Oct 05, 2021 567.27 578.10 565.42 568.12 1,393,671 +2.86(+0.51%)
Oct 04, 2021 567.79 570.74 558.91 565.26 1,332,428 -3.70(-0.65%)
Oct 01, 2021 566.82 572.41 548.38 568.95 1,668,612 +1.38(+0.24%)
Sep 30, 2021 579.02 584.84 567.23 567.57 1,520,821 -8.22(-1.43%)
Sep 29, 2021 577.18 582.09 574.20 575.79 1,047,809 +3.13(+0.55%)
Sep 28, 2021 581.51 584.72 566.41 572.66 1,761,769 -18.10(-3.06%)
Sep 27, 2021 599.54 601.53 579.99 590.76 1,720,112 -15.01(-2.48%)
Sep 24, 2021 607.38 612.87 601.86 605.77 1,309,517 +1.54(+0.25%)
Sep 23, 2021 603.11 610.09 599.19 604.23 1,186,792 +1.59(+0.26%)
Sep 22, 2021 597.56 606.17 591.44 602.64 1,707,943 +9.53(+1.61%)
Sep 21, 2021 589.59 598.79 585.12 593.11 1,373,489 +6.79(+1.16%)
Sep 20, 2021 588.79 598.23 581.15 586.32 2,692,045 -6.56(-1.11%)
Sep 17, 2021 593.13 605.29 572.21 592.87 5,320,038 +36.12(+6.49%)
Sep 16, 2021 558.41 559.09 551.64 556.75 1,060,381 -2.50(-0.45%)
Sep 15, 2021 555.77 562.37 553.38 559.26 1,249,651 +0.56(+0.10%)
Sep 14, 2021 559.49 562.41 556.69 558.70 790,636 +3.51(+0.63%)
Sep 13, 2021 569.31 571.25 545.31 555.19 1,382,207 -12.74(-2.24%)
Sep 10, 2021 567.55 571.58 565.19 567.93 1,065,232 +3.16(+0.56%)
Sep 09, 2021 569.89 571.58 563.06 564.77 1,130,567 -3.77(-0.66%)
Sep 08, 2021 564.79 569.23 562.19 568.55 952,883 +3.39(+0.60%)
Sep 07, 2021 564.00 565.44 554.52 565.16 1,250,694 +1.05(+0.19%)
Sep 03, 2021 558.99 564.79 556.58 564.11 831,405 +2.62(+0.47%)
Sep 02, 2021 557.46 567.65 556.01 561.49 1,145,275 +3.72(+0.67%)
Sep 01, 2021 548.89 559.36 548.02 557.76 1,070,444 +6.72(+1.22%)
Aug 31, 2021 555.89 555.98 544.75 551.04 1,296,289 -3.55(-0.64%)
Aug 30, 2021 545.13 554.82 544.17 554.60 879,519 +9.95(+1.83%)
Aug 27, 2021 550.77 553.69 543.62 544.65 852,142 -4.23(-0.77%)
Aug 26, 2021 546.13 550.15 541.30 548.88 770,327 +4.66(+0.86%)
Aug 25, 2021 548.69 549.28 540.33 544.22 970,011 -2.39(-0.44%)
Aug 24, 2021 550.43 550.43 544.43 546.61 882,333 -2.11(-0.38%)
Aug 23, 2021 553.77 556.75 547.62 548.72 1,284,181 -2.37(-0.43%)
Aug 20, 2021 548.39 554.06 546.54 551.09 967,834 +3.10(+0.57%)
Aug 19, 2021 540.21 550.37 538.56 547.99 840,854 +7.17(+1.33%)
Aug 18, 2021 550.07 552.08 540.49 540.83 919,641 -11.57(-2.09%)
Aug 17, 2021 550.07 553.66 548.23 552.39 836,252 +1.84(+0.33%)
Aug 16, 2021 542.56 550.63 538.90 550.56 1,149,469 +9.75(+1.80%)
Aug 13, 2021 538.14 540.86 536.83 540.80 612,646 +2.61(+0.49%)
Aug 12, 2021 532.86 539.32 532.18 538.19 607,461 +4.72(+0.88%)
Aug 11, 2021 536.64 540.13 530.27 533.48 905,326 -3.09(-0.58%)
Aug 10, 2021 536.97 542.75 535.42 536.57 909,558 -0.78(-0.15%)
Aug 09, 2021 540.00 542.21 535.33 537.35 867,827 +2.94(+0.55%)
Aug 06, 2021 535.49 538.18 529.82 534.41 815,529 -4.12(-0.77%)
Aug 05, 2021 537.16 539.28 532.93 538.53 786,671 +3.44(+0.64%)
Aug 04, 2021 535.08 537.49 531.64 535.09 860,652 +1.88(+0.35%)
Aug 03, 2021 530.48 534.63 528.55 533.21 940,720 +3.29(+0.62%)
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.