Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 579.01 584.83 567.22 567.56 1,520,851 -8.22(-1.43%)
Sep 29, 2021 577.17 582.07 574.18 575.77 1,047,831 +3.13(+0.55%)
Sep 28, 2021 581.50 584.71 566.40 572.65 1,761,805 -18.10(-3.06%)
Sep 27, 2021 599.53 601.52 579.98 590.75 1,720,147 -15.01(-2.48%)
Sep 24, 2021 607.37 612.86 601.85 605.76 1,309,544 +1.54(+0.25%)
Sep 23, 2021 603.09 610.08 599.18 604.22 1,186,816 +1.59(+0.26%)
Sep 22, 2021 597.55 606.16 591.43 602.63 1,707,977 +9.53(+1.61%)
Sep 21, 2021 589.57 598.78 585.11 593.10 1,373,517 +6.80(+1.16%)
Sep 20, 2021 588.78 598.22 581.14 586.30 2,692,099 -6.56(-1.11%)
Sep 17, 2021 593.12 605.28 572.20 592.86 5,320,146 +36.12(+6.49%)
Sep 16, 2021 558.40 559.08 551.62 556.74 1,060,403 -2.50(-0.45%)
Sep 15, 2021 555.76 562.35 553.36 559.25 1,249,677 +0.56(+0.10%)
Sep 14, 2021 559.47 562.40 556.68 558.69 790,652 +3.51(+0.63%)
Sep 13, 2021 569.30 571.24 545.30 555.18 1,382,235 -12.74(-2.24%)
Sep 10, 2021 567.54 571.57 565.18 567.92 1,065,254 +3.16(+0.56%)
Sep 09, 2021 569.88 571.57 563.05 564.76 1,130,590 -3.77(-0.66%)
Sep 08, 2021 564.78 569.22 562.18 568.54 952,902 +3.39(+0.60%)
Sep 07, 2021 563.99 565.43 554.51 565.15 1,250,719 +1.05(+0.19%)
Sep 03, 2021 558.98 564.78 556.57 564.10 831,422 +2.62(+0.47%)
Sep 02, 2021 557.45 567.64 556.00 561.48 1,145,298 +3.72(+0.67%)
Sep 01, 2021 548.88 559.35 548.01 557.75 1,070,466 +6.72(+1.22%)
Aug 31, 2021 555.88 555.97 544.74 551.03 1,296,315 -3.56(-0.64%)
Aug 30, 2021 545.12 554.80 544.16 554.59 879,537 +9.95(+1.83%)
Aug 27, 2021 550.76 553.68 543.60 544.64 852,159 -4.23(-0.77%)
Aug 26, 2021 546.12 550.14 541.29 548.87 770,342 +4.66(+0.86%)
Aug 25, 2021 548.68 549.27 540.32 544.21 970,030 -2.39(-0.44%)
Aug 24, 2021 550.42 550.42 544.42 546.60 882,351 -2.11(-0.38%)
Aug 23, 2021 553.76 556.74 547.61 548.71 1,284,207 -2.37(-0.43%)
Aug 20, 2021 548.38 554.05 546.53 551.08 967,854 +3.10(+0.57%)
Aug 19, 2021 540.20 550.36 538.55 547.98 840,871 +7.17(+1.33%)
Aug 18, 2021 550.06 552.06 540.48 540.81 919,660 -11.57(-2.09%)
Aug 17, 2021 550.06 553.65 548.22 552.38 836,269 +1.84(+0.33%)
Aug 16, 2021 542.55 550.62 538.89 550.54 1,149,493 +9.75(+1.80%)
Aug 13, 2021 538.13 540.84 536.82 540.79 612,659 +2.61(+0.49%)
Aug 12, 2021 532.85 539.30 532.16 538.18 607,473 +4.72(+0.88%)
Aug 11, 2021 536.63 540.12 530.26 533.47 905,345 -3.09(-0.58%)
Aug 10, 2021 536.96 542.74 535.41 536.55 909,576 -0.79(-0.15%)
Aug 09, 2021 539.99 542.19 535.32 537.34 867,845 +2.94(+0.55%)
Aug 06, 2021 535.48 538.17 529.81 534.40 815,545 -4.12(-0.77%)
Aug 05, 2021 537.15 539.27 532.92 538.52 786,687 +3.44(+0.64%)
Aug 04, 2021 535.07 537.48 531.63 535.08 860,669 +1.88(+0.35%)
Aug 03, 2021 530.47 534.62 528.54 533.20 940,739 +3.29(+0.62%)
Aug 02, 2021 538.25 540.52 528.12 529.91 1,155,540 -6.29(-1.17%)
Jul 30, 2021 531.11 539.46 527.63 536.20 1,422,871 +6.20(+1.17%)
Jul 29, 2021 527.78 531.63 526.21 530.00 1,007,953 +5.46(+1.04%)
Jul 28, 2021 514.34 525.44 512.36 524.54 1,826,240 -2.00(-0.38%)
Jul 27, 2021 524.63 530.73 523.84 526.54 1,099,257 +1.15(+0.22%)
Jul 26, 2021 525.01 529.24 521.68 525.38 880,735 -3.12(-0.59%)
Jul 23, 2021 523.49 529.38 521.75 528.50 1,012,281 +7.71(+1.48%)
Jul 22, 2021 516.04 522.09 514.99 520.80 874,547 +10.17(+1.99%)
Jul 21, 2021 519.28 519.28 503.58 510.63 1,120,959 -8.26(-1.59%)
Jul 20, 2021 518.17 525.81 516.38 518.89 1,153,566 +0.95(+0.18%)
Jul 19, 2021 513.37 519.01 512.58 517.94 1,326,647 +1.82(+0.35%)
Jul 16, 2021 511.12 517.82 510.25 516.12 1,088,600 +5.27(+1.03%)
Jul 15, 2021 506.33 512.18 505.80 510.85 1,082,427 +3.67(+0.72%)
Jul 14, 2021 512.91 513.24 505.87 507.17 870,044 -3.50(-0.68%)
Jul 13, 2021 510.27 514.25 508.66 510.67 1,199,064 -0.39(-0.08%)
Jul 12, 2021 516.02 517.25 509.31 511.06 1,437,790 -2.55(-0.50%)
Jul 09, 2021 515.41 516.28 510.96 513.61 1,192,615 -1.34(-0.26%)
Jul 08, 2021 508.38 517.15 507.86 514.95 1,393,816 -4.08(-0.79%)
Jul 07, 2021 516.31 520.56 513.42 519.03 1,443,662 +5.62(+1.09%)
Jul 06, 2021 512.03 514.80 509.66 513.41 1,297,836 +3.71(+0.73%)
Jul 02, 2021 505.32 511.00 503.85 509.69 930,102 +3.76(+0.74%)
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.