Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 490.19 509.48 486.62 505.54 2,607,601 +13.11(+2.66%)
Jan 28, 2021 487.32 499.23 485.66 492.42 1,633,024 +13.88(+2.90%)
Jan 27, 2021 496.13 496.91 475.27 478.54 2,525,261 -25.14(-4.99%)
Jan 26, 2021 511.99 513.93 503.06 503.68 1,011,730 -10.91(-2.12%)
Jan 25, 2021 514.29 517.74 511.41 514.59 1,522,086 +4.20(+0.82%)
Jan 22, 2021 507.53 512.89 505.84 510.40 1,952,449 +2.22(+0.44%)
Jan 21, 2021 511.59 515.75 507.83 508.17 1,526,705 -3.45(-0.67%)
Jan 20, 2021 505.50 515.51 505.25 511.63 1,267,417 +8.39(+1.67%)
Jan 19, 2021 505.83 509.77 498.99 503.24 1,773,156 +4.21(+0.84%)
Jan 15, 2021 493.27 507.33 492.94 499.03 1,908,288 +6.18(+1.25%)
Jan 14, 2021 497.90 503.18 492.01 492.85 1,438,478 -4.76(-0.96%)
Jan 13, 2021 495.92 500.88 495.69 497.61 1,421,830 +2.92(+0.59%)
Jan 12, 2021 508.08 511.49 491.89 494.69 2,055,194 -14.46(-2.84%)
Jan 11, 2021 504.83 514.41 504.80 509.16 1,683,385 +1.04(+0.20%)
Jan 08, 2021 505.71 514.76 498.94 508.12 2,239,998 +11.87(+2.39%)
Jan 07, 2021 485.91 501.36 484.01 496.24 2,161,592 +15.00(+3.12%)
Jan 06, 2021 467.45 485.96 466.39 481.25 2,129,649 +7.43(+1.57%)
Jan 05, 2021 468.14 478.95 467.14 473.82 2,063,552 +5.85(+1.25%)
Jan 04, 2021 465.22 472.49 458.39 467.97 2,238,663 +5.99(+1.30%)
Dec 31, 2020 461.98 461.98 461.98 720,660 +4.02(+0.88%)
Dec 30, 2020 461.52 462.79 457.71 457.96 720,660 -1.12(-0.24%)
Dec 29, 2020 462.19 462.52 456.99 459.08 809,853 +2.11(+0.46%)
Dec 28, 2020 458.31 459.71 453.61 456.97 742,537 +2.62(+0.58%)
Dec 24, 2020 453.66 458.43 452.68 454.35 445,640 -0.25(-0.05%)
Dec 23, 2020 464.01 465.55 454.60 454.60 1,251,227 -6.80(-1.47%)
Dec 22, 2020 458.58 461.59 455.75 461.40 1,052,555 +2.30(+0.50%)
Dec 21, 2020 458.53 462.47 450.29 459.10 1,292,774 -3.77(-0.81%)
Dec 18, 2020 458.96 465.32 451.69 462.87 3,407,435 +1.73(+0.37%)
Dec 17, 2020 454.62 461.19 454.40 461.14 1,780,377 +7.09(+1.56%)
Dec 16, 2020 462.53 464.64 453.84 454.05 2,075,359 -13.08(-2.80%)
Dec 15, 2020 465.95 469.61 461.44 467.13 1,138,566 +3.82(+0.82%)
Dec 14, 2020 467.56 473.54 462.23 463.31 1,759,755 -4.01(-0.86%)
Dec 11, 2020 463.96 467.83 461.03 467.32 1,202,984 +2.63(+0.57%)
Dec 10, 2020 459.05 468.92 458.01 464.69 1,577,408 +7.30(+1.60%)
Dec 09, 2020 473.38 473.38 454.91 457.40 2,438,122 -12.49(-2.66%)
Dec 08, 2020 468.81 475.41 468.81 469.89 1,446,178 +1.08(+0.23%)
Dec 07, 2020 469.75 473.97 466.93 468.81 1,274,206 -1.72(-0.36%)
Dec 04, 2020 472.35 474.59 465.19 470.52 1,664,265 -2.56(-0.54%)
Dec 03, 2020 475.86 477.29 467.59 473.08 1,501,009 -1.67(-0.35%)
Dec 02, 2020 472.36 478.04 465.55 474.76 2,020,877 +7.72(+1.65%)
Dec 01, 2020 465.94 471.68 461.28 467.03 3,068,430 +6.07(+1.32%)
Nov 30, 2020 453.12 462.56 451.07 460.97 2,579,283 +11.48(+2.55%)
Nov 27, 2020 449.57 450.68 438.19 449.49 907,432 +4.91(+1.10%)
Nov 25, 2020 434.69 445.80 434.40 444.58 2,673,275 +8.81(+2.02%)
Nov 24, 2020 440.46 441.67 432.01 435.77 2,857,152 -6.41(-1.45%)
Nov 23, 2020 450.58 451.99 437.95 442.18 2,270,855 -4.97(-1.11%)
Nov 20, 2020 448.87 453.33 445.87 447.15 1,885,071 -2.04(-0.45%)
Nov 19, 2020 454.97 455.73 446.17 449.19 2,110,764 -1.07(-0.24%)
Nov 18, 2020 475.77 477.28 447.84 450.26 3,557,940 -24.61(-5.18%)
Nov 17, 2020 474.96 479.75 473.01 474.87 1,560,044 -1.97(-0.41%)
Nov 16, 2020 491.45 491.45 475.99 476.84 1,751,764 -7.53(-1.56%)
Nov 13, 2020 488.74 490.09 481.88 484.37 1,171,007 +2.01(+0.42%)
Nov 12, 2020 480.81 493.73 478.73 482.36 1,476,573 +2.54(+0.53%)
Nov 11, 2020 467.99 484.33 465.02 479.82 1,934,495 +15.28(+3.29%)
Nov 10, 2020 476.22 479.80 458.01 464.55 3,405,775 -16.26(-3.38%)
Nov 09, 2020 517.28 518.49 480.13 480.80 4,227,822 -42.30(-8.09%)
Nov 06, 2020 514.10 527.97 510.06 523.11 1,379,003 +12.79(+2.51%)
Nov 05, 2020 520.47 525.30 507.33 510.32 1,537,012 +3.76(+0.74%)
Nov 04, 2020 495.68 513.53 494.91 506.56 2,320,166 +19.30(+3.96%)
Nov 03, 2020 486.78 497.40 484.67 487.26 1,725,223 +10.86(+2.28%)
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.