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

Thermo Fisher Scientific (NY: TMO )

568.72 -8.17 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2020 421.89 429.78 421.32 425.35 1,570,949 +4.46(+1.06%)
Aug 28, 2020 416.45 421.14 411.66 420.89 1,336,308 +3.92(+0.94%)
Aug 27, 2020 405.84 420.23 399.26 416.97 2,109,830 -5.08(-1.20%)
Aug 26, 2020 417.86 424.02 417.08 422.05 954,020 +3.33(+0.80%)
Aug 25, 2020 416.60 419.87 414.76 418.72 971,825 +2.51(+0.60%)
Aug 24, 2020 425.92 428.72 412.93 416.21 1,211,307 -8.73(-2.06%)
Aug 21, 2020 419.31 426.28 417.46 424.94 1,312,406 +6.40(+1.53%)
Aug 20, 2020 416.28 419.51 415.04 418.54 936,627 +1.48(+0.35%)
Aug 19, 2020 415.72 419.82 412.30 417.06 1,240,627 +3.29(+0.80%)
Aug 18, 2020 414.18 416.36 412.81 413.77 1,046,148 +0.50(+0.12%)
Aug 17, 2020 412.48 416.19 411.09 413.27 1,236,229 +3.01(+0.73%)
Aug 14, 2020 411.20 412.95 407.26 410.26 905,765 -2.82(-0.68%)
Aug 13, 2020 408.53 414.12 408.53 413.07 1,089,759 +0.43(+0.10%)
Aug 12, 2020 405.44 414.50 403.79 412.65 1,069,507 +8.85(+2.19%)
Aug 11, 2020 405.91 406.69 397.82 403.79 1,349,157 -2.90(-0.71%)
Aug 10, 2020 410.61 411.70 404.81 406.69 1,216,393 -4.13(-1.01%)
Aug 07, 2020 410.50 413.33 408.05 410.82 1,015,291 -1.39(-0.34%)
Aug 06, 2020 415.46 416.65 405.55 412.21 1,240,477 -4.13(-0.99%)
Aug 05, 2020 413.38 416.76 412.34 416.35 927,608 +4.14(+1.01%)
Aug 04, 2020 415.38 415.38 409.28 412.20 919,081 -3.34(-0.80%)
Aug 03, 2020 414.71 420.11 413.67 415.54 1,058,379 +5.10(+1.24%)
Jul 31, 2020 405.56 410.86 404.13 410.45 1,228,294 +3.36(+0.83%)
Jul 30, 2020 401.88 409.21 401.02 407.09 1,152,600 +1.29(+0.32%)
Jul 29, 2020 407.03 410.50 404.75 405.80 1,108,687 +1.88(+0.47%)
Jul 28, 2020 408.14 411.41 403.18 403.91 1,116,475 -6.03(-1.47%)
Jul 27, 2020 400.98 413.00 400.93 409.94 1,324,003 +7.00(+1.74%)
Jul 24, 2020 399.96 403.84 395.78 402.94 1,334,896 -4.06(-1.00%)
Jul 23, 2020 414.60 416.39 405.65 407.01 1,535,389 -0.28(-0.07%)
Jul 22, 2020 406.37 417.43 403.06 407.28 2,303,589 +7.61(+1.90%)
Jul 21, 2020 402.00 406.22 398.68 399.68 1,499,690 +0.12(+0.03%)
Jul 20, 2020 394.53 401.78 393.83 399.56 1,524,115 +7.51(+1.91%)
Jul 17, 2020 390.49 395.13 387.41 392.05 1,216,898 +2.95(+0.76%)
Jul 16, 2020 389.61 390.18 384.65 389.10 1,011,206 -0.28(-0.07%)
Jul 15, 2020 389.38 390.90 384.57 389.38 1,146,884 +5.20(+1.35%)
Jul 14, 2020 375.72 385.05 371.96 384.18 876,594 +8.46(+2.25%)
Jul 13, 2020 381.40 387.10 375.27 375.72 1,061,830 -3.61(-0.95%)
Jul 10, 2020 385.48 388.27 378.51 379.33 991,893 -5.06(-1.32%)
Jul 09, 2020 382.31 388.07 380.30 384.39 928,004 +1.03(+0.27%)
Jul 08, 2020 381.29 391.66 379.29 383.36 1,469,220 +6.33(+1.68%)
Jul 07, 2020 377.90 382.48 376.47 377.03 1,380,014 -2.00(-0.53%)
Jul 06, 2020 367.13 383.30 366.88 379.04 1,875,073 +16.24(+4.48%)
Jul 02, 2020 358.99 366.69 358.94 362.79 1,137,324 +6.07(+1.70%)
Jul 01, 2020 360.68 360.68 353.97 356.73 1,613,861 -2.55(-0.71%)
Jun 30, 2020 347.49 360.89 346.63 359.27 1,724,877 +11.44(+3.29%)
Jun 29, 2020 350.45 350.45 346.09 347.83 965,457 -0.15(-0.04%)
Jun 26, 2020 349.52 352.69 345.31 347.98 1,670,536 -0.80(-0.23%)
Jun 25, 2020 344.84 349.20 340.29 348.78 1,305,973 +3.77(+1.09%)
Jun 24, 2020 352.47 352.70 343.32 345.01 1,908,874 -8.79(-2.48%)
Jun 23, 2020 352.00 354.97 350.04 353.80 1,694,954 +4.62(+1.32%)
Jun 22, 2020 349.58 350.57 345.64 349.18 1,147,826 -0.56(-0.16%)
Jun 19, 2020 351.48 352.00 345.21 349.75 2,346,356 +5.25(+1.52%)
Jun 18, 2020 345.80 349.11 344.06 344.50 1,139,500 -2.39(-0.69%)
Jun 17, 2020 347.04 349.99 344.31 346.89 1,313,671 +2.61(+0.76%)
Jun 16, 2020 343.94 345.66 338.57 344.28 1,562,348 +6.35(+1.88%)
Jun 15, 2020 331.02 339.91 331.02 337.94 1,645,998 +1.05(+0.31%)
Jun 12, 2020 339.62 342.41 327.77 336.88 1,535,998 +3.51(+1.05%)
Jun 11, 2020 348.75 349.36 332.61 333.38 1,662,863 -16.21(-4.64%)
Jun 10, 2020 346.20 351.38 344.68 349.59 1,151,114 +5.10(+1.48%)
Jun 09, 2020 346.89 348.99 343.66 344.48 1,687,640 -2.21(-0.64%)
Jun 08, 2020 347.18 350.57 344.90 346.69 1,326,929 -4.28(-1.22%)
Jun 05, 2020 344.98 353.17 342.42 350.97 1,727,741 +6.00(+1.74%)
Jun 04, 2020 340.79 346.60 340.79 344.98 1,779,690 +0.95(+0.28%)
Jun 03, 2020 348.22 349.38 342.24 344.03 1,220,804 -2.87(-0.83%)
Jun 02, 2020 346.14 347.60 343.52 346.90 1,177,187 +0.75(+0.22%)
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.