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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 542.11 546.65 535.86 541.00 1,782,649 -5.80(-1.06%)
Feb 25, 2022 533.88 547.03 539.27 546.79 1,163,327 +9.61(+1.79%)
Feb 24, 2022 515.93 539.38 511.10 537.19 2,191,059 +11.53(+2.19%)
Feb 23, 2022 529.06 539.65 524.92 525.66 1,529,071 -1.30(-0.25%)
Feb 22, 2022 533.37 537.72 523.99 526.96 1,737,658 -7.21(-1.35%)
Feb 18, 2022 534.17 0 -3.38(-0.63%)
Feb 17, 2022 547.76 547.76 536.61 537.55 1,677,172 -9.76(-1.78%)
Feb 16, 2022 549.32 551.64 536.19 547.31 2,166,624 -6.28(-1.14%)
Feb 15, 2022 564.35 568.08 550.76 553.60 1,446,576 -4.50(-0.81%)
Feb 14, 2022 561.40 565.63 552.90 558.09 1,395,367 -5.07(-0.90%)
Feb 11, 2022 575.77 581.65 561.45 563.16 1,735,755 -13.91(-2.41%)
Feb 10, 2022 578.46 583.97 574.13 577.08 1,941,860 -9.52(-1.62%)
Feb 09, 2022 590.91 595.16 584.75 586.59 1,343,175 +2.31(+0.39%)
Feb 08, 2022 574.70 589.38 574.70 584.29 1,150,298 +0.48(+0.08%)
Feb 07, 2022 594.60 596.44 581.67 583.81 1,249,892 -7.33(-1.24%)
Feb 04, 2022 589.04 595.87 584.47 591.14 1,400,909 -0.51(-0.09%)
Feb 03, 2022 591.92 586.42 591.64 1,767,744 -9.15(-1.52%)
Feb 02, 2022 602.79 605.35 591.03 600.79 2,097,149 +9.77(+1.65%)
Feb 01, 2022 585.05 592.56 577.01 591.03 2,227,510 +12.94(+2.24%)
Jan 31, 2022 570.83 578.40 578.09 1,896,609 +9.22(+1.62%)
Jan 28, 2022 551.52 569.23 540.70 568.87 1,595,938 +18.19(+3.30%)
Jan 27, 2022 565.44 568.25 549.76 550.68 1,944,127 -9.11(-1.63%)
Jan 26, 2022 572.07 572.43 555.30 559.79 1,903,376 -4.82(-0.85%)
Jan 25, 2022 565.45 572.61 557.62 564.62 1,874,984 -8.00(-1.40%)
Jan 24, 2022 567.70 573.03 549.32 572.62 2,600,596 -4.50(-0.78%)
Jan 21, 2022 584.64 587.27 575.09 577.12 2,107,171 -7.79(-1.33%)
Jan 20, 2022 591.77 599.15 583.54 584.91 1,538,855 -8.74(-1.47%)
Jan 19, 2022 590.43 599.26 588.98 593.65 1,886,276 +6.81(+1.16%)
Jan 18, 2022 582.90 591.51 580.95 586.84 1,859,747 -4.67(-0.79%)
Jan 14, 2022 591.51 0 -6.06(-1.01%)
Jan 13, 2022 621.26 622.44 596.60 597.57 2,027,345 -24.18(-3.89%)
Jan 12, 2022 615.26 628.40 615.26 621.75 1,562,802 +4.68(+0.76%)
Jan 11, 2022 621.55 623.82 608.61 617.07 2,488,497 -4.51(-0.73%)
Jan 10, 2022 596.53 621.97 595.61 621.59 2,107,326 +17.87(+2.96%)
Jan 07, 2022 617.57 618.04 602.84 603.72 1,751,547 -13.26(-2.15%)
Jan 06, 2022 614.59 623.36 606.24 616.97 1,695,354 +1.87(+0.30%)
Jan 05, 2022 614.59 625.29 612.39 615.10 1,925,008 +0.52(+0.08%)
Jan 04, 2022 633.78 634.50 609.21 614.59 2,612,377 -26.77(-4.17%)
Jan 03, 2022 659.33 660.60 636.64 641.36 1,899,303 -22.20(-3.35%)
Dec 31, 2021 661.33 668.63 659.67 663.55 783,098 +1.78(+0.27%)
Dec 30, 2021 661.02 665.25 658.72 661.77 558,728 +2.70(+0.41%)
Dec 29, 2021 656.49 661.50 650.60 659.07 647,721 +7.31(+1.12%)
Dec 28, 2021 661.83 662.98 649.62 651.76 822,693 -6.79(-1.03%)
Dec 27, 2021 653.28 659.09 649.22 658.55 534,306 +11.45(+1.77%)
Dec 23, 2021 649.65 652.61 645.46 647.11 844,634 -0.99(-0.15%)
Dec 22, 2021 645.14 649.86 641.85 648.10 923,532 +6.33(+0.99%)
Dec 21, 2021 645.06 646.41 632.18 641.78 1,207,675 -3.96(-0.61%)
Dec 20, 2021 646.86 652.74 636.84 645.73 1,006,863 -1.74(-0.27%)
Dec 17, 2021 651.85 656.68 643.93 647.48 2,606,577 -10.12(-1.54%)
Dec 16, 2021 651.88 660.50 647.42 657.60 1,634,126 +5.48(+0.84%)
Dec 15, 2021 633.23 653.10 629.72 652.12 1,430,661 +23.50(+3.74%)
Dec 14, 2021 636.47 639.78 620.93 628.62 1,499,753 -13.56(-2.11%)
Dec 13, 2021 638.70 645.54 636.66 642.18 1,189,269 +3.48(+0.54%)
Dec 10, 2021 633.19 640.97 633.19 638.71 995,562 +5.41(+0.85%)
Dec 09, 2021 634.33 638.53 631.31 633.30 1,035,394 -1.07(-0.17%)
Dec 08, 2021 627.26 634.90 624.18 634.37 1,274,992 +9.38(+1.50%)
Dec 07, 2021 629.43 633.97 620.49 624.99 1,604,763 +6.42(+1.04%)
Dec 06, 2021 631.24 631.89 605.60 618.57 2,333,543 -13.78(-2.18%)
Dec 03, 2021 630.39 632.83 614.67 632.34 1,708,645 +8.48(+1.36%)
Dec 02, 2021 618.95 629.75 615.25 623.86 1,490,807 +1.42(+0.23%)
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.