Skip to main content

Thermo Fisher Scientific (NY: TMO )

550.57 +3.23 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 546.76 554.87 545.58 550.57 897,151 +3.23(+0.59%)
Mar 17, 2023 555.31 555.31 543.96 547.34 1,947,940 -9.75(-1.75%)
Mar 16, 2023 539.77 558.58 539.77 557.09 1,135,750 +14.39(+2.65%)
Mar 15, 2023 547.17 550.00 534.48 542.70 1,918,972 -13.26(-2.39%)
Mar 14, 2023 550.55 561.48 545.00 555.96 1,409,778 +14.75(+2.73%)
Mar 13, 2023 543.14 551.06 537.70 541.21 1,406,708 -2.27(-0.42%)
Mar 10, 2023 551.51 555.18 539.60 543.48 1,082,394 -9.37(-1.70%)
Mar 09, 2023 555.79 564.04 550.61 552.85 1,013,880 -1.54(-0.28%)
Mar 08, 2023 547.93 559.46 545.18 554.39 1,453,967 +5.92(+1.08%)
Mar 07, 2023 560.45 562.65 547.79 548.48 1,013,470 -9.68(-1.73%)
Mar 06, 2023 559.15 566.95 554.96 558.16 1,163,804 -0.92(-0.16%)
Mar 03, 2023 555.10 560.17 549.27 559.08 1,154,395 +10.68(+1.95%)
Mar 02, 2023 534.48 550.52 531.58 548.39 943,414 +10.22(+1.90%)
Mar 01, 2023 538.99 542.27 535.91 538.17 1,126,768 -3.24(-0.60%)
Feb 28, 2023 540.06 544.88 538.54 541.41 1,189,547 +0.41(+0.08%)
Feb 27, 2023 548.13 554.06 540.68 541.00 1,111,364 -1.44(-0.27%)
Feb 24, 2023 544.26 546.31 538.82 542.44 853,204 -8.16(-1.48%)
Feb 23, 2023 553.01 557.31 546.55 550.59 1,160,948 +2.55(+0.46%)
Feb 22, 2023 549.64 552.93 544.36 548.05 1,706,433 -2.37(-0.43%)
Feb 21, 2023 548.29 553.88 543.78 550.41 1,396,077 -8.92(-1.60%)
Feb 17, 2023 552.56 561.13 552.54 559.34 1,183,303 +2.12(+0.38%)
Feb 16, 2023 555.76 565.03 550.94 557.22 1,174,476 -9.24(-1.63%)
Feb 15, 2023 568.09 570.14 562.41 566.46 1,039,039 -4.65(-0.81%)
Feb 14, 2023 575.52 578.73 566.26 571.11 850,626 -3.52(-0.61%)
Feb 13, 2023 574.30 576.86 568.64 574.63 998,257 +3.59(+0.63%)
Feb 10, 2023 566.74 571.34 562.99 571.04 764,242 +2.48(+0.44%)
Feb 09, 2023 582.28 582.94 567.33 568.56 961,436 -10.29(-1.78%)
Feb 08, 2023 578.19 584.71 575.66 578.86 907,816 -3.92(-0.67%)
Feb 07, 2023 570.41 585.96 569.04 582.77 1,174,296 +6.98(+1.21%)
Feb 06, 2023 580.18 583.45 573.05 575.80 1,120,189 -11.58(-1.97%)
Feb 03, 2023 584.18 592.46 582.27 587.38 1,283,999 +0.69(+0.12%)
Feb 02, 2023 591.29 594.78 586.69 586.69 2,313,972 -0.29(-0.05%)
Feb 01, 2023 585.71 597.15 575.96 586.98 2,621,602 +17.02(+2.99%)
Jan 31, 2023 561.82 570.26 557.64 569.96 1,800,946 +6.04(+1.07%)
Jan 30, 2023 567.40 570.50 560.40 563.92 1,222,259 -9.33(-1.63%)
Jan 27, 2023 574.53 577.14 567.82 573.26 1,110,804 -3.74(-0.65%)
Jan 26, 2023 575.66 578.15 566.94 577.00 1,211,556 +2.05(+0.36%)
Jan 25, 2023 570.78 575.65 566.56 574.95 1,239,071 -5.40(-0.93%)
Jan 24, 2023 609.46 609.46 576.41 580.35 2,106,385 -24.08(-3.98%)
Jan 23, 2023 592.83 608.83 589.62 604.43 2,308,683 +11.15(+1.88%)
Jan 20, 2023 586.62 594.97 584.57 593.28 2,396,219 +9.79(+1.68%)
Jan 19, 2023 574.66 586.78 573.33 583.48 1,637,105 +3.81(+0.66%)
Jan 18, 2023 590.75 596.46 578.38 579.67 1,750,858 -7.81(-1.33%)
Jan 17, 2023 584.62 590.92 581.35 587.48 2,087,679 +4.02(+0.69%)
Jan 13, 2023 578.28 584.48 572.10 583.46 2,041,811 +2.30(+0.40%)
Jan 12, 2023 581.59 586.15 576.49 581.16 1,636,254 -1.02(-0.18%)
Jan 11, 2023 570.75 584.53 567.67 582.18 2,013,807 +14.52(+2.56%)
Jan 10, 2023 547.12 572.25 547.08 567.66 2,104,192 +21.93(+4.02%)
Jan 09, 2023 538.39 552.59 536.66 545.74 1,872,403 +11.08(+2.07%)
Jan 06, 2023 555.40 555.40 522.44 534.65 2,940,092 -21.93(-3.94%)
Jan 05, 2023 555.43 563.96 551.94 556.58 2,221,469 -4.98(-0.89%)
Jan 04, 2023 558.94 567.44 554.60 561.56 1,937,389 +8.74(+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.