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

Thermo Fisher Scientific (NY: TMO )

572.87 -0.68 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 556.27 556.36 545.12 551.42 1,295,406 -3.56(-0.64%)
Aug 30, 2021 545.51 555.19 544.54 554.98 878,920 +9.96(+1.83%)
Aug 27, 2021 551.15 554.07 543.99 545.02 851,561 -4.23(-0.77%)
Aug 26, 2021 546.50 550.53 541.67 549.25 769,802 +4.66(+0.86%)
Aug 25, 2021 549.06 549.66 540.70 544.59 969,350 -2.39(-0.44%)
Aug 24, 2021 550.80 550.80 544.80 546.99 881,732 -2.11(-0.38%)
Aug 23, 2021 554.15 557.13 547.99 549.09 1,283,306 -2.38(-0.43%)
Aug 20, 2021 548.76 554.44 546.92 551.47 967,175 +3.10(+0.57%)
Aug 19, 2021 540.58 550.74 538.93 548.37 840,282 +7.18(+1.33%)
Aug 18, 2021 550.44 552.45 540.86 541.19 919,015 -11.58(-2.09%)
Aug 17, 2021 550.44 554.04 548.60 552.77 835,682 +1.84(+0.33%)
Aug 16, 2021 542.93 551.01 539.27 550.93 1,148,686 +9.76(+1.80%)
Aug 13, 2021 538.51 541.22 537.20 541.17 612,229 +2.61(+0.49%)
Aug 12, 2021 533.23 539.68 532.54 538.56 607,047 +4.72(+0.88%)
Aug 11, 2021 537.01 540.50 530.63 533.84 904,710 -3.09(-0.58%)
Aug 10, 2021 537.34 543.12 535.79 536.93 908,938 -0.78(-0.15%)
Aug 09, 2021 540.37 542.58 535.70 537.72 867,236 +2.94(+0.55%)
Aug 06, 2021 535.86 538.55 530.18 534.77 814,973 -4.12(-0.77%)
Aug 05, 2021 537.53 539.65 533.29 538.90 786,135 +3.45(+0.64%)
Aug 04, 2021 535.44 537.86 532.00 535.45 860,065 +1.88(+0.35%)
Aug 03, 2021 530.84 535.00 528.91 533.57 940,080 +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.