Chronicle Journal: Finance

Thermo Fisher Scientific (NY: TMO )

456.71 USD -7.29 (-1.57%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 457.99 464.14 455.50 464.00 1,568,746 +0.53(+0.11%)
May 10, 2021 468.02 469.95 462.40 463.47 1,502,671 -4.98(-1.06%)
May 07, 2021 473.44 478.99 467.90 468.45 1,442,235 -1.69(-0.36%)
May 06, 2021 469.04 470.58 462.31 470.14 1,530,913 +2.37(+0.51%)
May 05, 2021 468.60 473.50 464.82 467.77 1,585,979 +2.49(+0.54%)
May 04, 2021 463.93 465.77 459.63 465.28 1,703,271 -2.10(-0.45%)
May 03, 2021 471.78 473.13 465.14 467.38 1,581,343 -2.85(-0.61%)
Apr 30, 2021 465.47 475.17 465.00 470.23 2,094,700 +5.84(+1.26%)
Apr 29, 2021 477.63 479.78 461.60 464.39 3,359,262 -21.41(-4.41%)
Apr 28, 2021 489.56 491.59 485.05 485.80 1,145,414 -4.42(-0.90%)
Apr 27, 2021 495.60 496.52 490.11 490.22 978,294 -3.82(-0.77%)
Apr 26, 2021 489.06 496.25 486.59 494.04 1,671,558 +5.95(+1.22%)
Apr 23, 2021 485.41 490.36 484.17 488.09 1,210,800 +3.88(+0.80%)
Apr 22, 2021 479.52 488.83 478.89 484.21 1,087,232 +3.80(+0.79%)
Apr 21, 2021 484.25 485.91 476.48 480.41 1,312,372 -1.95(-0.40%)
Apr 20, 2021 487.70 490.00 481.87 482.36 1,464,556 -5.28(-1.08%)
Apr 19, 2021 490.00 494.75 486.08 487.64 1,677,271 -5.28(-1.07%)
Apr 16, 2021 498.08 499.00 490.91 492.92 2,590,500 -1.46(-0.30%)
Apr 15, 2021 485.00 498.05 484.00 494.38 2,379,496 +16.34(+3.42%)
Apr 14, 2021 484.00 493.20 473.45 478.04 1,744,500 -6.81(-1.40%)
Apr 13, 2021 478.59 487.70 478.05 484.85 1,837,340 +8.87(+1.86%)
Apr 12, 2021 478.13 481.21 474.56 475.98 1,162,517 -2.90(-0.61%)
Apr 09, 2021 472.47 479.14 471.05 478.88 1,147,500 +7.37(+1.56%)
Apr 08, 2021 471.85 475.79 469.79 471.51 1,339,420 +5.13(+1.10%)
Apr 07, 2021 467.00 470.82 462.45 466.38 1,801,816 -2.36(-0.50%)
Apr 06, 2021 467.95 473.00 463.59 468.74 1,150,585 +3.35(+0.72%)
Apr 05, 2021 460.23 467.45 460.23 465.39 1,509,585 +9.09(+1.99%)
Apr 01, 2021 461.25 462.12 456.09 456.30 993,200 -0.08(-0.02%)
Mar 31, 2021 456.08 460.84 453.00 456.38 1,563,578 +4.91(+1.09%)
Mar 30, 2021 455.03 458.35 450.73 451.47 1,448,244 -7.10(-1.55%)
Mar 29, 2021 456.49 460.95 450.23 458.57 1,927,067 -1.49(-0.32%)
Mar 26, 2021 444.60 460.63 442.26 460.06 1,750,800 +17.77(+4.02%)
Mar 25, 2021 444.79 444.79 434.63 442.29 1,680,693 -3.08(-0.69%)
Mar 24, 2021 450.48 454.73 444.99 445.37 1,547,715 -6.64(-1.47%)
Mar 23, 2021 454.11 458.13 450.50 452.01 1,156,365 -2.65(-0.58%)
Mar 22, 2021 445.01 456.39 443.10 454.66 1,431,788 +9.65(+2.17%)
Mar 19, 2021 447.16 450.39 444.77 445.01 2,693,100 -0.74(-0.17%)
Mar 18, 2021 440.97 453.52 438.33 445.75 2,126,853 +3.14(+0.71%)
Mar 17, 2021 442.81 445.90 440.21 442.61 1,876,264 -3.82(-0.86%)
Mar 16, 2021 455.29 455.72 442.00 446.43 2,402,409 -6.39(-1.41%)
Mar 15, 2021 447.42 455.18 445.75 452.82 1,701,833 +2.33(+0.52%)
Mar 12, 2021 454.98 457.12 447.50 450.49 1,577,300 -10.03(-2.18%)
Mar 11, 2021 450.00 463.23 448.01 460.52 2,617,088 +19.43(+4.40%)
Mar 10, 2021 454.99 459.78 440.73 441.09 2,759,250 -7.02(-1.57%)
Mar 09, 2021 450.00 461.06 447.72 448.11 2,862,807 +8.26(+1.88%)
Mar 08, 2021 445.61 454.09 439.45 439.85 1,572,113 -7.02(-1.57%)
Mar 05, 2021 445.00 448.85 433.52 446.87 2,749,100 +5.41(+1.23%)
Mar 04, 2021 446.08 451.93 439.00 441.46 2,508,184 -9.50(-2.11%)
Mar 03, 2021 462.22 465.00 450.70 450.96 2,000,035 -11.15(-2.41%)
Mar 02, 2021 460.00 467.31 458.08 462.11 1,718,244 +2.55(+0.55%)
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.