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

Thermo Fisher Scientific (NY: TMO )

613.69 -6.56 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 538.26 543.06 536.74 539.60 1,193,533 +0.41(+0.08%)
Feb 27, 2023 546.30 552.21 538.88 539.19 1,115,087 -1.43(-0.27%)
Feb 24, 2023 542.44 544.48 537.02 540.63 856,062 -8.13(-1.48%)
Feb 23, 2023 551.17 555.45 544.72 548.75 1,164,837 +2.54(+0.46%)
Feb 22, 2023 547.81 551.09 542.54 546.22 1,712,150 -2.36(-0.43%)
Feb 21, 2023 546.47 552.03 541.96 548.58 1,400,754 -8.89(-1.60%)
Feb 17, 2023 550.72 559.25 550.69 557.47 1,187,268 +2.11(+0.38%)
Feb 16, 2023 553.90 563.15 549.10 555.36 1,178,410 -9.21(-1.63%)
Feb 15, 2023 566.20 568.24 560.53 564.57 1,042,520 -4.63(-0.81%)
Feb 14, 2023 573.60 576.79 564.37 569.20 853,476 -3.51(-0.61%)
Feb 13, 2023 572.38 574.93 566.74 572.71 1,001,601 +3.58(+0.63%)
Feb 10, 2023 564.85 569.43 561.11 569.13 766,803 +2.47(+0.44%)
Feb 09, 2023 580.34 581.00 565.44 566.66 964,657 -10.26(-1.78%)
Feb 08, 2023 576.25 582.76 573.74 576.92 910,858 -3.90(-0.67%)
Feb 07, 2023 568.51 584.00 567.14 580.83 1,178,230 +6.95(+1.21%)
Feb 06, 2023 578.25 581.50 571.14 573.88 1,123,941 -11.54(-1.97%)
Feb 03, 2023 582.23 590.48 580.33 585.42 1,288,301 +0.69(+0.12%)
Feb 02, 2023 589.31 592.80 584.73 584.73 2,321,725 -0.29(-0.05%)
Feb 01, 2023 583.75 595.16 574.03 585.02 2,630,385 +16.96(+2.99%)
Jan 31, 2023 559.94 568.36 555.78 568.06 1,806,979 +6.02(+1.07%)
Jan 30, 2023 565.51 568.60 558.53 562.04 1,226,353 -9.30(-1.63%)
Jan 27, 2023 572.61 575.21 565.93 571.35 1,114,526 -3.73(-0.65%)
Jan 26, 2023 573.74 576.22 565.05 575.07 1,215,615 +2.04(+0.36%)
Jan 25, 2023 568.88 573.73 564.67 573.03 1,243,223 -5.38(-0.93%)
Jan 24, 2023 607.42 607.42 574.48 578.41 2,113,442 -24.00(-3.98%)
Jan 23, 2023 590.85 606.79 587.65 602.41 2,316,417 +11.12(+1.88%)
Jan 20, 2023 584.66 592.98 582.62 591.29 2,404,247 +9.76(+1.68%)
Jan 19, 2023 572.74 584.82 571.41 581.53 1,642,589 +3.79(+0.66%)
Jan 18, 2023 588.77 594.47 576.45 577.74 1,756,724 -7.78(-1.33%)
Jan 17, 2023 582.67 588.95 579.41 585.52 2,094,673 +4.00(+0.69%)
Jan 13, 2023 576.35 582.53 570.19 581.51 2,048,652 +2.29(+0.40%)
Jan 12, 2023 579.65 584.19 574.56 579.22 1,641,736 -1.02(-0.18%)
Jan 11, 2023 568.85 582.58 565.78 580.24 2,020,554 +14.47(+2.56%)
Jan 10, 2023 545.29 570.34 545.25 565.77 2,111,241 +21.85(+4.02%)
Jan 09, 2023 536.59 550.75 534.87 543.91 1,878,676 +11.05(+2.07%)
Jan 06, 2023 553.55 553.55 520.70 532.87 2,949,942 -21.85(-3.94%)
Jan 05, 2023 553.58 562.07 550.10 554.72 2,228,912 -4.96(-0.89%)
Jan 04, 2023 557.07 565.55 552.75 559.68 1,943,879 +8.71(+1.58%)
Jan 03, 2023 551.09 553.88 544.79 550.98 1,792,935 +2.48(+0.45%)
Dec 30, 2022 550.60 552.79 543.08 548.50 688,794 -6.29(-1.13%)
Dec 29, 2022 546.42 559.33 543.97 554.79 1,031,549 +13.55(+2.50%)
Dec 28, 2022 545.20 550.83 540.92 541.25 830,120 -2.02(-0.37%)
Dec 27, 2022 538.53 546.65 534.68 543.27 1,117,677 +4.74(+0.88%)
Dec 23, 2022 535.84 540.93 533.20 538.53 623,908 +1.53(+0.29%)
Dec 22, 2022 532.59 537.19 525.61 536.99 1,107,793 -0.75(-0.14%)
Dec 21, 2022 529.34 538.90 527.37 537.74 1,213,230 +11.35(+2.16%)
Dec 20, 2022 527.70 528.82 517.94 526.39 992,555 -1.66(-0.31%)
Dec 19, 2022 531.72 532.81 525.17 528.06 1,056,675 -6.25(-1.17%)
Dec 16, 2022 547.21 548.64 529.44 534.30 2,345,731 -17.28(-3.13%)
Dec 15, 2022 559.15 559.40 548.74 551.58 1,376,442 -13.39(-2.37%)
Dec 14, 2022 566.84 573.86 561.46 564.97 2,088,214 -3.83(-0.67%)
Dec 13, 2022 574.24 582.08 564.19 568.80 1,887,797 +3.76(+0.67%)
Dec 12, 2022 562.83 566.31 560.86 565.04 1,168,236 +7.34(+1.32%)
Dec 09, 2022 561.46 568.00 556.80 557.71 1,162,412 -7.68(-1.36%)
Dec 08, 2022 557.61 566.45 554.26 565.39 1,165,607 +9.77(+1.76%)
Dec 07, 2022 547.96 556.73 547.96 555.62 956,290 +7.58(+1.38%)
Dec 06, 2022 549.95 553.94 543.34 548.05 1,978,608 -6.65(-1.20%)
Dec 05, 2022 553.36 557.13 549.47 554.70 1,832,311 -5.76(-1.03%)
Dec 02, 2022 551.05 562.25 547.80 560.46 1,019,046 -1.55(-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.