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

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
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 (%)
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.