Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 504.27 505.61 500.09 501.26 1,016,494 -3.75(-0.74%)
Jun 29, 2021 501.60 507.35 497.57 505.00 1,358,532 +3.12(+0.62%)
Jun 28, 2021 490.54 502.52 488.88 501.88 1,458,938 +12.15(+2.48%)
Jun 25, 2021 491.85 494.54 488.06 489.73 4,706,066 -2.47(-0.50%)
Jun 24, 2021 491.85 495.26 490.41 492.21 1,335,240 +1.33(+0.27%)
Jun 23, 2021 487.77 491.01 486.03 490.88 1,366,740 +1.80(+0.37%)
Jun 22, 2021 481.24 489.27 479.90 489.08 1,852,439 +8.59(+1.79%)
Jun 21, 2021 481.14 483.90 473.69 480.48 1,118,390 +1.08(+0.23%)
Jun 18, 2021 481.54 484.95 477.38 479.40 2,336,192 -3.59(-0.74%)
Jun 17, 2021 465.86 486.21 465.07 482.99 2,251,705 +17.55(+3.77%)
Jun 16, 2021 465.08 474.28 462.96 465.44 1,702,551 -1.65(-0.35%)
Jun 15, 2021 469.74 470.43 464.61 467.09 1,268,832 +0.01(+0.00%)
Jun 14, 2021 461.74 467.94 460.44 467.08 1,462,050 +5.15(+1.11%)
Jun 11, 2021 460.86 462.68 457.96 461.93 1,948,628 +0.24(+0.05%)
Jun 10, 2021 445.68 462.47 444.70 461.69 2,698,313 +16.58(+3.73%)
Jun 09, 2021 441.57 446.80 439.43 445.11 1,808,207 +7.16(+1.63%)
Jun 08, 2021 438.71 440.93 435.68 437.95 2,839,161 -3.43(-0.78%)
Jun 07, 2021 446.19 447.05 440.39 441.37 2,801,361 -4.28(-0.96%)
Jun 04, 2021 445.86 449.36 442.05 445.65 1,743,301 +3.41(+0.77%)
Jun 03, 2021 444.48 448.37 440.93 442.25 2,412,843 -3.85(-0.86%)
Jun 02, 2021 444.61 449.35 443.44 446.10 2,371,593 +2.19(+0.49%)
Jun 01, 2021 463.77 467.65 443.22 443.92 4,651,139 -22.33(-4.79%)
May 28, 2021 468.48 477.36 466.16 466.25 1,629,457 -2.96(-0.63%)
May 27, 2021 456.49 469.37 456.49 469.21 4,115,132 +12.70(+2.78%)
May 26, 2021 458.89 461.29 454.09 456.51 2,157,538 -4.30(-0.93%)
May 25, 2021 462.08 463.20 458.38 460.81 1,603,845 +1.55(+0.34%)
May 24, 2021 462.15 463.34 458.52 459.26 1,203,154 +0.12(+0.03%)
May 21, 2021 464.36 468.58 458.88 459.14 1,425,183 -2.93(-0.63%)
May 20, 2021 454.53 464.43 454.53 462.07 1,189,479 +8.28(+1.83%)
May 19, 2021 448.77 454.95 446.47 453.79 1,144,614 +2.32(+0.51%)
May 18, 2021 447.59 455.86 445.42 451.46 1,913,709 +1.68(+0.37%)
May 17, 2021 457.68 458.25 448.69 449.79 1,098,838 -6.11(-1.34%)
May 14, 2021 454.71 458.21 451.77 455.89 1,016,785 +2.13(+0.47%)
May 13, 2021 453.90 455.80 450.42 453.76 1,249,000 +2.12(+0.47%)
May 12, 2021 454.53 460.79 450.92 451.63 1,464,696 -9.16(-1.99%)
May 11, 2021 454.82 460.93 452.35 460.79 1,579,677 +0.53(+0.11%)
May 10, 2021 464.78 465.21 459.20 460.26 1,513,141 -4.95(-1.06%)
May 07, 2021 470.16 475.68 464.66 465.21 1,452,284 -1.68(-0.36%)
May 06, 2021 465.79 467.32 459.11 466.89 1,541,580 +2.35(+0.51%)
May 05, 2021 465.36 470.22 461.60 464.53 1,597,030 +2.47(+0.54%)
May 04, 2021 460.72 462.55 456.45 462.06 1,715,139 -2.09(-0.45%)
May 03, 2021 468.51 469.86 461.92 464.15 1,592,362 -2.83(-0.61%)
Apr 30, 2021 462.25 471.88 461.78 466.98 2,109,296 +5.80(+1.26%)
Apr 29, 2021 474.32 476.46 458.41 461.18 3,382,669 -21.26(-4.41%)
Apr 28, 2021 486.17 488.19 481.69 482.44 1,153,395 -4.39(-0.90%)
Apr 27, 2021 492.17 493.08 486.72 486.83 985,110 -3.79(-0.77%)
Apr 26, 2021 485.68 492.82 483.22 490.62 1,683,205 +5.91(+1.22%)
Apr 23, 2021 482.05 486.97 480.82 484.71 1,219,237 +3.85(+0.80%)
Apr 22, 2021 476.20 485.44 475.58 480.86 1,094,808 +3.77(+0.79%)
Apr 21, 2021 480.90 482.55 473.18 477.09 1,321,516 -1.94(-0.40%)
Apr 20, 2021 484.32 486.61 478.54 479.02 1,474,761 -5.24(-1.08%)
Apr 19, 2021 486.61 491.33 482.72 484.27 1,688,958 -5.24(-1.07%)
Apr 16, 2021 494.63 495.55 487.51 489.51 2,608,551 -1.45(-0.30%)
Apr 15, 2021 481.64 494.60 480.65 490.96 2,396,076 +16.23(+3.42%)
Apr 14, 2021 480.65 489.79 470.17 474.73 1,756,655 -6.76(-1.40%)
Apr 13, 2021 475.28 484.32 474.74 481.50 1,850,142 +8.81(+1.86%)
Apr 12, 2021 474.82 477.88 471.28 472.69 1,170,617 -2.88(-0.61%)
Apr 09, 2021 469.20 475.82 467.79 475.57 1,155,496 +7.32(+1.56%)
Apr 08, 2021 468.58 472.50 466.54 468.25 1,348,753 +5.09(+1.10%)
Apr 07, 2021 463.77 467.56 459.25 463.15 1,814,371 -2.34(-0.50%)
Apr 06, 2021 464.71 469.73 460.38 465.50 1,158,602 +3.33(+0.72%)
Apr 05, 2021 457.05 464.21 457.05 462.17 1,520,104 +9.03(+1.99%)
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.