Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.19 +1.82 (+0.31%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 515.44 522.55 514.90 520.70 1,323,986 +7.35(+1.43%)
Jun 29, 2023 508.97 514.11 505.06 513.35 1,001,239 +4.23(+0.83%)
Jun 28, 2023 510.37 510.38 505.63 509.12 1,398,069 +0.53(+0.10%)
Jun 27, 2023 519.29 521.26 502.30 508.59 2,040,266 -12.38(-2.38%)
Jun 26, 2023 521.97 525.12 514.84 520.98 958,847 -2.18(-0.42%)
Jun 23, 2023 522.14 528.65 521.41 523.15 3,843,389 -4.09(-0.78%)
Jun 22, 2023 525.09 528.93 520.40 527.25 947,518 +2.36(+0.45%)
Jun 21, 2023 523.93 529.38 521.71 524.89 1,621,113 -1.45(-0.27%)
Jun 20, 2023 510.97 529.72 506.13 526.34 2,119,739 -9.88(-1.84%)
Jun 16, 2023 537.63 540.98 532.32 536.22 3,434,921 +2.19(+0.41%)
Jun 15, 2023 519.11 535.21 517.87 534.03 1,726,879 +14.96(+2.88%)
Jun 14, 2023 526.77 526.97 517.61 519.07 2,000,553 -5.57(-1.06%)
Jun 13, 2023 524.07 526.00 521.62 524.64 1,332,448 +2.35(+0.45%)
Jun 12, 2023 518.60 523.33 515.28 522.29 1,249,501 +5.49(+1.06%)
Jun 09, 2023 516.57 520.39 513.25 516.79 1,044,602 +2.92(+0.57%)
Jun 08, 2023 519.25 521.35 513.78 513.87 1,584,751 -5.51(-1.06%)
Jun 07, 2023 513.15 521.81 511.23 519.38 1,653,885 +4.51(+0.88%)
Jun 06, 2023 520.60 521.79 511.33 514.88 1,727,654 -2.31(-0.45%)
Jun 05, 2023 522.66 523.05 512.04 517.19 1,587,884 -1.56(-0.30%)
Jun 02, 2023 523.17 525.75 517.27 518.75 2,571,220 +0.76(+0.15%)
Jun 01, 2023 511.75 520.25 507.15 517.99 1,835,064 +10.89(+2.15%)
May 31, 2023 512.29 512.29 500.32 507.10 4,063,058 -5.75(-1.12%)
May 30, 2023 522.42 525.03 511.74 512.84 1,798,602 -7.78(-1.49%)
May 26, 2023 526.27 531.28 520.42 520.62 1,607,996 +1.38(+0.27%)
May 25, 2023 512.59 520.91 508.93 519.25 2,268,653 +9.89(+1.94%)
May 24, 2023 508.63 513.12 497.16 509.35 2,489,503 -14.34(-2.74%)
May 23, 2023 524.94 527.88 518.32 523.69 1,633,879 -3.91(-0.74%)
May 22, 2023 526.01 533.21 525.95 527.60 1,164,105 +1.63(+0.31%)
May 19, 2023 521.64 530.32 521.27 525.97 1,316,821 +3.83(+0.73%)
May 18, 2023 519.39 523.23 517.27 522.14 1,076,189 +1.86(+0.36%)
May 17, 2023 520.96 525.97 511.56 520.27 1,288,101 +1.92(+0.37%)
May 16, 2023 519.86 521.30 517.78 518.36 905,943 -3.92(-0.75%)
May 15, 2023 522.85 523.87 518.74 522.28 1,387,484 -0.97(-0.18%)
May 12, 2023 530.33 533.54 520.04 523.24 1,522,267 -5.13(-0.97%)
May 11, 2023 530.66 534.30 523.65 528.37 2,332,599 -3.70(-0.70%)
May 10, 2023 537.94 538.48 528.58 532.07 1,590,411 -1.16(-0.22%)
May 09, 2023 533.61 536.03 527.80 533.23 1,228,460 -7.90(-1.46%)
May 08, 2023 547.98 548.53 539.64 541.13 1,031,869 -3.79(-0.70%)
May 05, 2023 551.58 552.91 540.47 544.92 965,012 +0.74(+0.14%)
May 04, 2023 551.12 552.42 541.27 544.18 1,247,837 -4.77(-0.87%)
May 03, 2023 548.58 556.70 547.76 548.95 1,434,099 +6.58(+1.21%)
May 02, 2023 543.39 550.03 539.48 542.36 1,063,801 -4.67(-0.85%)
May 01, 2023 554.50 555.32 543.85 547.03 1,985,199 -6.38(-1.15%)
Apr 28, 2023 541.86 557.70 541.86 553.41 2,052,405 +11.85(+2.19%)
Apr 27, 2023 532.07 544.21 530.15 541.57 2,154,163 +9.86(+1.86%)
Apr 26, 2023 526.59 541.92 515.83 531.70 4,082,656 -15.21(-2.78%)
Apr 25, 2023 562.64 564.98 544.04 546.91 2,501,948 -25.85(-4.51%)
Apr 24, 2023 569.99 574.90 568.47 572.76 897,506 +2.61(+0.46%)
Apr 21, 2023 567.35 571.45 565.31 570.15 961,757 +5.74(+1.02%)
Apr 20, 2023 564.48 566.32 558.86 564.41 2,106,522 -13.95(-2.41%)
Apr 19, 2023 574.25 579.16 569.80 578.37 1,413,154 -4.93(-0.84%)
Apr 18, 2023 591.58 591.58 583.11 583.29 1,161,771 -3.73(-0.64%)
Apr 17, 2023 588.56 588.81 582.67 587.02 785,630 -0.24(-0.04%)
Apr 14, 2023 584.83 587.96 580.45 587.26 837,116 -2.28(-0.39%)
Apr 13, 2023 583.69 590.53 580.44 589.55 1,104,835 +11.75(+2.03%)
Apr 12, 2023 581.69 585.08 576.10 577.80 850,039 +2.96(+0.52%)
Apr 11, 2023 574.93 579.99 572.86 574.84 1,161,929 +2.01(+0.35%)
Apr 10, 2023 571.20 572.82 563.77 572.82 674,359 -0.99(-0.17%)
Apr 06, 2023 579.29 580.22 570.81 573.81 782,841 -4.50(-0.78%)
Apr 05, 2023 574.97 578.54 568.39 578.31 1,038,392 +3.67(+0.64%)
Apr 04, 2023 569.86 578.68 567.41 574.64 1,088,494 +6.09(+1.07%)
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.