Skip to main content

Thermo Fisher Scientific (NY: TMO )

578.64 -0.73 (-0.13%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 435.91 446.00 432.57 444.18 2,899,268 +10.65(+2.46%)
Oct 30, 2023 431.60 434.77 419.65 433.53 2,950,503 +2.70(+0.63%)
Oct 27, 2023 438.99 439.37 426.80 430.83 2,498,910 -8.74(-1.99%)
Oct 26, 2023 430.56 444.74 428.60 439.57 2,975,222 +6.97(+1.61%)
Oct 25, 2023 422.44 438.26 415.05 432.60 7,917,121 -25.05(-5.47%)
Oct 24, 2023 451.33 458.24 446.54 457.65 2,379,799 -3.55(-0.77%)
Oct 23, 2023 461.13 468.85 459.37 461.19 1,900,039 -2.55(-0.55%)
Oct 20, 2023 468.88 470.57 462.63 463.74 1,601,467 -5.30(-1.13%)
Oct 19, 2023 471.67 476.06 466.81 469.04 2,017,238 +2.41(+0.52%)
Oct 18, 2023 480.34 480.34 466.25 466.64 2,137,488 -17.49(-3.61%)
Oct 17, 2023 478.36 489.31 477.06 484.12 1,356,959 -3.76(-0.77%)
Oct 16, 2023 482.21 491.39 479.64 487.89 1,249,356 +5.68(+1.18%)
Oct 13, 2023 478.99 483.62 475.37 482.21 2,007,017 +0.29(+0.06%)
Oct 12, 2023 491.19 495.19 469.98 481.92 2,028,897 -10.06(-2.04%)
Oct 11, 2023 496.56 497.97 491.13 491.97 1,208,678 -3.51(-0.71%)
Oct 10, 2023 494.93 498.87 492.27 495.49 1,306,604 +0.02(+0.00%)
Oct 09, 2023 494.34 497.00 489.74 495.47 1,184,049 -2.42(-0.49%)
Oct 06, 2023 495.16 501.49 492.41 497.89 1,109,915 +0.53(+0.11%)
Oct 05, 2023 496.73 499.77 492.04 497.36 918,755 -4.42(-0.88%)
Oct 04, 2023 500.54 502.52 495.18 501.78 1,023,452 +2.84(+0.57%)
Oct 03, 2023 492.24 501.83 491.94 498.94 1,561,486 +3.81(+0.77%)
Oct 02, 2023 502.41 504.36 490.03 495.13 1,654,447 -10.37(-2.05%)
Sep 29, 2023 508.53 510.31 504.10 505.50 1,382,779 +3.15(+0.63%)
Sep 28, 2023 501.38 506.73 499.67 502.35 1,445,255 +4.72(+0.95%)
Sep 27, 2023 501.95 503.90 494.26 497.63 1,346,449 -3.30(-0.66%)
Sep 26, 2023 502.33 505.77 500.17 500.92 1,191,567 -4.06(-0.80%)
Sep 25, 2023 500.56 505.37 502.13 504.99 962,814 +2.87(+0.57%)
Sep 22, 2023 502.23 506.49 500.90 502.12 1,199,579 +1.20(+0.24%)
Sep 21, 2023 501.76 503.13 498.89 500.92 1,609,057 -3.30(-0.65%)
Sep 20, 2023 510.69 511.24 503.49 504.22 1,272,983 -3.84(-0.76%)
Sep 19, 2023 504.55 508.73 502.64 508.06 1,182,692 +1.01(+0.20%)
Sep 18, 2023 514.82 514.82 506.62 507.05 1,301,824 -7.79(-1.51%)
Sep 15, 2023 514.95 533.48 508.63 514.84 5,188,647 -0.11(-0.02%)
Sep 14, 2023 514.44 517.53 505.86 514.95 1,600,408 +5.08(+1.00%)
Sep 13, 2023 498.18 525.26 497.01 509.87 2,363,884 -0.09(-0.02%)
Sep 12, 2023 513.96 513.96 508.34 509.96 1,571,159 -3.94(-0.77%)
Sep 11, 2023 514.37 516.58 511.81 513.90 1,559,137 -3.32(-0.64%)
Sep 08, 2023 528.93 531.59 511.75 517.23 1,838,603 -13.36(-2.52%)
Sep 07, 2023 534.16 537.64 529.61 530.59 1,081,396 -5.03(-0.94%)
Sep 06, 2023 539.83 544.34 534.92 535.62 1,220,392 -5.30(-0.98%)
Sep 05, 2023 558.15 558.56 540.60 540.92 1,407,889 -15.18(-2.73%)
Sep 01, 2023 562.31 564.72 555.70 556.10 1,017,587 +0.12(+0.02%)
Aug 31, 2023 559.27 562.55 555.83 555.98 1,194,531 -1.90(-0.34%)
Aug 30, 2023 556.65 561.80 553.62 557.87 775,055 +3.58(+0.65%)
Aug 29, 2023 545.14 556.34 543.86 554.29 1,294,045 +10.20(+1.87%)
Aug 28, 2023 543.22 545.53 539.44 544.09 643,992 +3.59(+0.66%)
Aug 25, 2023 537.70 542.95 534.88 540.50 751,447 +3.57(+0.67%)
Aug 24, 2023 544.10 548.51 536.84 536.92 1,328,888 -7.22(-1.33%)
Aug 23, 2023 540.22 546.54 537.10 544.14 1,817,209 +18.15(+3.45%)
Aug 22, 2023 529.93 532.23 525.29 525.99 962,610 -5.20(-0.98%)
Aug 21, 2023 535.48 535.48 529.28 531.19 905,650 -0.12(-0.02%)
Aug 18, 2023 532.07 534.79 527.08 531.31 1,095,909 -3.57(-0.67%)
Aug 17, 2023 529.78 537.15 528.79 534.88 1,259,533 +7.08(+1.34%)
Aug 16, 2023 529.02 530.07 525.69 527.80 982,733 -5.55(-1.04%)
Aug 15, 2023 534.74 537.89 531.07 533.35 896,465 -5.90(-1.09%)
Aug 14, 2023 539.66 541.21 537.26 539.25 1,070,573 -3.43(-0.63%)
Aug 11, 2023 541.90 546.19 539.80 542.68 926,975 -3.49(-0.64%)
Aug 10, 2023 549.26 555.65 544.49 546.18 1,170,762 -0.30(-0.05%)
Aug 09, 2023 553.65 555.27 546.27 546.48 948,978 -8.18(-1.48%)
Aug 08, 2023 552.05 555.78 544.51 554.66 1,004,141 +3.98(+0.72%)
Aug 07, 2023 548.89 553.38 545.76 550.68 738,777 +3.14(+0.57%)
Aug 04, 2023 546.41 553.87 545.67 547.53 1,104,505 +0.26(+0.05%)
Aug 03, 2023 549.18 551.60 544.21 547.27 1,105,389 -5.37(-0.97%)
Aug 02, 2023 542.80 554.77 541.52 552.64 1,401,503 +7.90(+1.45%)
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.