Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 542.12 546.67 535.88 541.01 1,782,613 -5.80(-1.06%)
Feb 25, 2022 533.90 547.04 539.28 546.80 1,163,303 +9.61(+1.79%)
Feb 24, 2022 515.95 539.39 511.11 537.20 2,191,015 +11.53(+2.19%)
Feb 23, 2022 529.07 539.66 524.94 525.67 1,529,040 -1.30(-0.25%)
Feb 22, 2022 533.38 537.73 524.00 526.98 1,737,623 -7.21(-1.35%)
Feb 18, 2022 534.18 0 -3.38(-0.63%)
Feb 17, 2022 547.77 547.77 536.62 537.57 1,677,138 -9.76(-1.78%)
Feb 16, 2022 549.33 551.65 536.20 547.32 2,166,580 -6.28(-1.14%)
Feb 15, 2022 564.36 568.09 550.77 553.61 1,446,547 -4.50(-0.81%)
Feb 14, 2022 561.41 565.64 552.91 558.10 1,395,339 -5.07(-0.90%)
Feb 11, 2022 575.78 581.66 561.46 563.17 1,735,720 -13.91(-2.41%)
Feb 10, 2022 578.47 583.98 574.14 577.09 1,941,821 -9.52(-1.62%)
Feb 09, 2022 590.92 595.17 584.76 586.61 1,343,148 +2.31(+0.40%)
Feb 08, 2022 574.71 589.39 574.71 584.30 1,150,274 +0.48(+0.08%)
Feb 07, 2022 594.61 596.45 581.68 583.82 1,249,866 -7.33(-1.24%)
Feb 04, 2022 589.05 595.88 584.49 591.15 1,400,880 -0.51(-0.09%)
Feb 03, 2022 591.93 586.44 591.66 1,767,709 -9.15(-1.52%)
Feb 02, 2022 602.80 605.36 591.04 600.81 2,097,107 +9.77(+1.65%)
Feb 01, 2022 585.06 592.57 577.02 591.04 2,227,465 +12.94(+2.24%)
Jan 31, 2022 570.84 578.41 578.10 1,896,571 +9.22(+1.62%)
Jan 28, 2022 551.53 569.24 540.71 568.88 1,595,905 +18.19(+3.30%)
Jan 27, 2022 565.45 568.27 549.77 550.69 1,944,088 -9.11(-1.63%)
Jan 26, 2022 572.09 572.44 555.31 559.80 1,903,338 -4.82(-0.85%)
Jan 25, 2022 565.46 572.62 557.63 564.63 1,874,946 -8.01(-1.40%)
Jan 24, 2022 567.71 573.04 549.33 572.63 2,600,543 -4.50(-0.78%)
Jan 21, 2022 584.65 587.28 575.10 577.14 2,107,128 -7.79(-1.33%)
Jan 20, 2022 591.79 599.16 583.55 584.92 1,538,824 -8.74(-1.47%)
Jan 19, 2022 590.44 599.27 588.99 593.67 1,886,238 +6.81(+1.16%)
Jan 18, 2022 582.91 591.53 580.97 586.85 1,859,710 -4.67(-0.79%)
Jan 14, 2022 591.53 0 -6.06(-1.01%)
Jan 13, 2022 621.27 622.46 596.61 597.58 2,027,304 -24.18(-3.89%)
Jan 12, 2022 615.28 628.41 615.28 621.76 1,562,770 +4.67(+0.76%)
Jan 11, 2022 621.56 623.83 608.62 617.09 2,488,446 -4.51(-0.73%)
Jan 10, 2022 596.54 621.98 595.62 621.60 2,107,283 +17.87(+2.96%)
Jan 07, 2022 617.58 618.06 602.86 603.73 1,751,511 -13.26(-2.15%)
Jan 06, 2022 614.60 623.37 606.26 616.99 1,695,319 +1.87(+0.30%)
Jan 05, 2022 614.60 625.30 612.40 615.12 1,924,969 +0.52(+0.08%)
Jan 04, 2022 633.79 634.51 609.22 614.60 2,612,324 -26.77(-4.17%)
Jan 03, 2022 659.34 660.62 636.66 641.37 1,899,264 -22.20(-3.35%)
Dec 31, 2021 661.34 668.64 659.68 663.57 783,082 +1.78(+0.27%)
Dec 30, 2021 661.03 665.26 658.74 661.79 558,717 +2.71(+0.41%)
Dec 29, 2021 656.50 661.51 650.61 659.08 647,708 +7.31(+1.12%)
Dec 28, 2021 661.84 662.99 649.64 651.77 822,676 -6.79(-1.03%)
Dec 27, 2021 653.30 659.10 649.23 658.57 534,295 +11.45(+1.77%)
Dec 23, 2021 649.67 652.62 645.47 647.12 844,617 -0.99(-0.15%)
Dec 22, 2021 645.15 649.88 641.86 648.11 923,514 +6.33(+0.99%)
Dec 21, 2021 645.07 646.42 632.19 641.79 1,207,650 -3.96(-0.61%)
Dec 20, 2021 646.87 652.75 636.86 645.75 1,006,842 -1.74(-0.27%)
Dec 17, 2021 651.86 656.70 643.95 647.49 2,606,524 -10.12(-1.54%)
Dec 16, 2021 651.89 660.52 647.44 657.61 1,634,092 +5.48(+0.84%)
Dec 15, 2021 633.25 653.12 629.74 652.13 1,430,632 +23.50(+3.74%)
Dec 14, 2021 636.48 639.79 620.95 628.63 1,499,723 -13.57(-2.11%)
Dec 13, 2021 638.71 645.56 636.67 642.20 1,189,245 +3.48(+0.54%)
Dec 10, 2021 633.20 640.98 633.20 638.72 995,542 +5.41(+0.85%)
Dec 09, 2021 634.34 638.54 631.32 633.31 1,035,373 -1.07(-0.17%)
Dec 08, 2021 627.28 634.91 624.19 634.38 1,274,966 +9.38(+1.50%)
Dec 07, 2021 629.44 633.99 620.51 625.00 1,604,730 +6.42(+1.04%)
Dec 06, 2021 631.25 631.91 605.61 618.58 2,333,496 -13.78(-2.18%)
Dec 03, 2021 630.41 632.84 614.68 632.36 1,708,610 +8.48(+1.36%)
Dec 02, 2021 618.97 629.76 615.26 623.88 1,490,777 +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.