Skip to main content

Thermo Fisher Scientific (NY: TMO )

576.17 -11.59 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 580.56 583.83 573.42 576.17 1,119,465 -11.59(-1.97%)
Feb 03, 2023 584.56 592.84 582.65 587.76 1,283,170 +0.69(+0.12%)
Feb 02, 2023 591.67 595.17 587.07 587.07 2,312,477 -0.29(-0.05%)
Feb 01, 2023 586.09 597.54 576.33 587.36 2,619,908 +17.03(+2.99%)
Jan 31, 2023 562.18 570.63 558.00 570.33 1,799,782 +6.04(+1.07%)
Jan 30, 2023 567.77 570.87 560.76 564.29 1,221,469 -9.34(-1.63%)
Jan 27, 2023 574.90 577.51 568.19 573.63 1,110,087 -3.74(-0.65%)
Jan 26, 2023 576.03 578.52 567.31 577.37 1,210,773 +2.05(+0.36%)
Jan 25, 2023 571.15 576.02 566.92 575.32 1,238,271 -5.40(-0.93%)
Jan 24, 2023 609.85 609.85 576.78 580.72 2,105,024 -24.10(-3.98%)
Jan 23, 2023 593.21 609.22 590.00 604.82 2,307,191 +11.16(+1.88%)
Jan 20, 2023 587.00 595.35 584.95 593.66 2,394,671 +9.80(+1.68%)
Jan 19, 2023 575.03 587.16 573.70 583.86 1,636,047 +3.81(+0.66%)
Jan 18, 2023 591.13 596.85 578.75 580.05 1,749,727 -7.81(-1.33%)
Jan 17, 2023 585.00 591.30 581.73 587.86 2,086,330 +4.02(+0.69%)
Jan 13, 2023 578.65 584.86 572.47 583.84 2,040,492 +2.30(+0.40%)
Jan 12, 2023 581.97 586.52 576.86 581.54 1,635,197 -1.02(-0.18%)
Jan 11, 2023 571.12 584.90 568.04 582.56 2,012,506 +14.53(+2.56%)
Jan 10, 2023 547.47 572.62 547.43 568.03 2,102,832 +21.94(+4.02%)
Jan 09, 2023 538.74 552.95 537.01 546.09 1,871,193 +11.09(+2.07%)
Jan 06, 2023 555.76 555.76 522.78 535.00 2,938,192 -21.94(-3.94%)
Jan 05, 2023 555.79 564.32 552.30 556.94 2,220,034 -4.98(-0.89%)
Jan 04, 2023 559.30 567.81 554.96 561.92 1,936,137 +8.74(+1.58%)
Jan 03, 2023 553.29 556.10 546.97 553.18 1,785,794 +2.49(+0.45%)
Dec 30, 2022 552.80 555.00 545.25 550.69 686,051 -6.32(-1.13%)
Dec 29, 2022 548.61 561.57 546.14 557.01 1,027,441 +13.60(+2.50%)
Dec 28, 2022 547.38 553.03 543.08 543.41 826,814 -2.03(-0.37%)
Dec 27, 2022 540.68 548.84 536.82 545.44 1,113,226 +4.76(+0.88%)
Dec 23, 2022 537.98 543.09 535.33 540.68 621,423 +1.54(+0.29%)
Dec 22, 2022 534.72 539.34 527.71 539.14 1,103,381 -0.75(-0.14%)
Dec 21, 2022 531.46 541.06 529.48 539.89 1,208,398 +11.39(+2.16%)
Dec 20, 2022 529.81 530.93 520.01 528.50 988,602 -1.67(-0.31%)
Dec 19, 2022 533.85 534.94 527.27 530.17 1,052,466 -6.27(-1.17%)
Dec 16, 2022 549.40 550.83 531.56 536.44 2,336,388 -17.35(-3.13%)
Dec 15, 2022 561.39 561.64 550.93 553.79 1,370,960 -13.44(-2.37%)
Dec 14, 2022 569.11 576.15 563.70 567.23 2,079,897 -3.85(-0.67%)
Dec 13, 2022 576.54 584.40 566.45 571.08 1,880,278 +3.78(+0.67%)
Dec 12, 2022 565.08 568.57 563.10 567.30 1,163,583 +7.37(+1.32%)
Dec 09, 2022 563.70 570.27 559.03 559.94 1,157,781 -7.72(-1.36%)
Dec 08, 2022 559.84 568.71 556.48 567.65 1,160,964 +9.81(+1.76%)
Dec 07, 2022 550.15 558.96 550.15 557.85 952,481 +7.61(+1.38%)
Dec 06, 2022 552.15 556.16 545.51 550.24 1,970,726 -6.68(-1.20%)
Dec 05, 2022 555.57 559.36 551.66 556.92 1,825,013 -5.79(-1.03%)
Dec 02, 2022 553.25 564.50 549.99 562.70 1,014,986 -1.56(-0.28%)
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.