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

Thermo Fisher Scientific (NY: TMO )

544.78 +3.26 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 565.45 575.13 562.15 574.83 1,442,574 +13.36(+2.38%)
Mar 30, 2023 558.50 562.77 555.37 561.46 1,223,210 +7.80(+1.41%)
Mar 29, 2023 557.86 559.06 551.74 553.66 1,411,411 +0.92(+0.17%)
Mar 28, 2023 558.49 561.19 549.46 552.75 831,160 -7.44(-1.33%)
Mar 27, 2023 562.29 566.65 559.52 560.18 869,061 +3.42(+0.61%)
Mar 24, 2023 547.05 557.16 542.85 556.76 1,015,318 +3.06(+0.55%)
Mar 23, 2023 556.49 559.07 548.90 553.70 954,128 +0.87(+0.16%)
Mar 22, 2023 555.21 566.48 552.80 552.83 930,919 -2.37(-0.43%)
Mar 21, 2023 552.89 557.29 550.18 555.21 1,002,769 +6.11(+1.11%)
Mar 20, 2023 545.29 553.38 544.12 549.09 899,561 +3.22(+0.59%)
Mar 17, 2023 553.82 553.82 542.50 545.87 1,953,174 -9.72(-1.75%)
Mar 16, 2023 538.32 557.08 538.32 555.60 1,138,802 +14.35(+2.65%)
Mar 15, 2023 545.70 548.53 533.05 541.25 1,924,128 -13.22(-2.38%)
Mar 14, 2023 549.08 559.98 543.54 554.47 1,413,566 +14.71(+2.73%)
Mar 13, 2023 541.68 549.59 536.26 539.76 1,410,488 -2.26(-0.42%)
Mar 10, 2023 550.03 553.69 538.15 542.02 1,085,303 -9.35(-1.70%)
Mar 09, 2023 554.30 562.53 549.14 551.37 1,016,604 -1.53(-0.28%)
Mar 08, 2023 546.46 557.96 543.72 552.91 1,457,874 +5.90(+1.08%)
Mar 07, 2023 558.95 561.14 546.32 547.00 1,016,193 -9.66(-1.73%)
Mar 06, 2023 557.65 565.43 553.47 556.66 1,166,931 -0.92(-0.16%)
Mar 03, 2023 553.61 558.67 547.80 557.58 1,157,497 +10.65(+1.95%)
Mar 02, 2023 533.05 549.05 530.15 546.93 945,949 +10.20(+1.90%)
Mar 01, 2023 537.55 540.82 534.48 536.73 1,129,796 -3.23(-0.60%)
Feb 28, 2023 538.61 543.42 537.10 539.96 1,192,744 +0.41(+0.08%)
Feb 27, 2023 546.67 552.58 539.23 539.55 1,114,350 -1.44(-0.27%)
Feb 24, 2023 542.80 544.84 537.38 540.99 855,497 -8.13(-1.48%)
Feb 23, 2023 551.53 555.82 545.08 549.12 1,164,068 +2.54(+0.46%)
Feb 22, 2023 548.17 551.45 542.90 546.58 1,711,019 -2.36(-0.43%)
Feb 21, 2023 546.83 552.40 542.32 548.94 1,399,828 -8.90(-1.60%)
Feb 17, 2023 551.08 559.62 551.06 557.84 1,186,483 +2.11(+0.38%)
Feb 16, 2023 554.27 563.52 549.47 555.73 1,177,632 -9.22(-1.63%)
Feb 15, 2023 566.57 568.61 560.90 564.95 1,041,831 -4.63(-0.81%)
Feb 14, 2023 573.98 577.17 564.75 569.58 852,912 -3.51(-0.61%)
Feb 13, 2023 572.76 575.31 567.12 573.09 1,000,939 +3.58(+0.63%)
Feb 10, 2023 565.23 569.81 561.48 569.51 766,296 +2.47(+0.44%)
Feb 09, 2023 580.72 581.38 565.81 567.04 964,019 -10.26(-1.78%)
Feb 08, 2023 576.64 583.14 574.12 577.30 910,256 -3.91(-0.67%)
Feb 07, 2023 568.88 584.39 567.52 581.21 1,177,451 +6.96(+1.21%)
Feb 06, 2023 578.63 581.89 571.51 574.25 1,123,199 -11.55(-1.97%)
Feb 03, 2023 582.62 590.87 580.71 585.81 1,287,450 +0.69(+0.12%)
Feb 02, 2023 589.70 593.19 585.12 585.12 2,320,190 -0.29(-0.05%)
Feb 01, 2023 584.14 595.55 574.41 585.41 2,628,647 +16.97(+2.99%)
Jan 31, 2023 560.31 568.73 556.14 568.43 1,805,785 +6.02(+1.07%)
Jan 30, 2023 565.88 568.97 558.90 562.41 1,225,543 -9.31(-1.63%)
Jan 27, 2023 572.99 575.59 566.30 571.72 1,113,789 -3.73(-0.65%)
Jan 26, 2023 574.12 576.60 565.42 575.45 1,214,811 +2.04(+0.36%)
Jan 25, 2023 569.25 574.11 565.04 573.41 1,242,401 -5.38(-0.93%)
Jan 24, 2023 607.82 607.82 574.86 578.79 2,112,045 -24.02(-3.98%)
Jan 23, 2023 591.24 607.20 588.04 602.81 2,314,887 +11.12(+1.88%)
Jan 20, 2023 585.05 593.37 583.00 591.69 2,402,658 +9.77(+1.68%)
Jan 19, 2023 573.12 585.21 571.79 581.92 1,641,492 +3.80(+0.66%)
Jan 18, 2023 589.16 594.87 576.83 578.12 1,755,563 -7.78(-1.33%)
Jan 17, 2023 583.05 589.33 579.80 585.91 2,093,289 +4.01(+0.69%)
Jan 13, 2023 576.73 582.92 570.57 581.90 2,047,298 +2.29(+0.40%)
Jan 12, 2023 580.03 584.58 574.94 579.61 1,640,651 -1.02(-0.17%)
Jan 11, 2023 569.22 582.96 566.15 580.62 2,019,219 +14.48(+2.56%)
Jan 10, 2023 545.65 570.72 545.62 566.14 2,109,846 +21.87(+4.02%)
Jan 09, 2023 536.95 551.11 535.23 544.27 1,877,434 +11.05(+2.07%)
Jan 06, 2023 553.91 553.91 521.04 533.22 2,947,992 -21.87(-3.94%)
Jan 05, 2023 553.94 562.44 550.46 555.09 2,227,439 -4.96(-0.89%)
Jan 04, 2023 557.44 565.92 553.12 560.05 1,942,595 +8.71(+1.58%)
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.