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

Thermo Fisher Scientific (NY:TMO)

398.28 -15.47 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2025 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 (%)
May 21, 2025 409.32 412.66 397.36 398.28 2,966,214 -15.47(-3.74%)
May 20, 2025 412.65 415.40 409.89 413.75 2,142,039 -0.17(-0.04%)
May 19, 2025 408.23 414.07 407.26 413.92 1,665,355 +1.86(+0.45%)
May 16, 2025 405.00 412.63 401.67 412.06 2,498,586 +7.13(+1.76%)
May 15, 2025 403.43 407.04 390.50 404.93 4,141,674 -1.12(-0.28%)
May 14, 2025 429.96 430.55 405.78 406.05 3,197,139 -22.90(-5.34%)
May 13, 2025 431.18 434.98 427.30 428.95 2,727,141 -3.64(-0.84%)
May 12, 2025 411.14 432.73 409.70 432.59 3,715,758 +29.46(+7.31%)
May 09, 2025 410.60 412.49 401.75 403.13 2,318,872 -7.65(-1.86%)
May 08, 2025 407.07 415.75 402.81 410.78 3,013,575 +2.93(+0.72%)
May 07, 2025 409.39 413.35 404.57 407.85 2,959,616 +0.83(+0.20%)
May 06, 2025 419.45 423.56 406.50 407.02 4,070,133 -15.25(-3.61%)
May 05, 2025 422.40 424.98 417.86 422.27 2,637,277 -1.28(-0.30%)
May 02, 2025 428.47 431.44 422.42 423.55 2,492,476 +3.66(+0.87%)
May 01, 2025 425.86 428.87 415.38 419.89 2,771,898 -9.11(-2.12%)
Apr 30, 2025 427.65 429.31 422.99 429.00 2,944,500 +1.47(+0.34%)
Apr 29, 2025 421.82 430.34 418.81 427.53 2,437,377 +6.19(+1.47%)
Apr 28, 2025 429.93 432.85 416.84 421.34 2,531,551 -2.90(-0.68%)
Apr 25, 2025 426.12 426.72 416.82 424.24 2,698,322 -2.42(-0.57%)
Apr 24, 2025 430.00 432.46 417.79 426.66 3,662,391 -4.98(-1.15%)
Apr 23, 2025 456.55 461.61 429.42 431.64 3,492,285 -3.09(-0.71%)
Apr 22, 2025 429.80 437.01 426.51 434.73 3,677,636 +12.88(+3.05%)
Apr 21, 2025 425.50 426.50 416.62 421.85 2,314,781 -5.65(-1.32%)
Apr 17, 2025 434.54 436.02 425.05 427.50 3,038,278 -9.29(-2.13%)
Apr 16, 2025 441.33 445.94 435.36 436.79 1,822,416 -4.21(-0.95%)
Apr 15, 2025 447.59 450.27 438.41 441.00 2,546,011 -8.33(-1.85%)
Apr 14, 2025 448.00 450.84 442.00 449.33 2,370,504 +11.18(+2.55%)
Apr 11, 2025 429.99 440.73 420.00 438.15 2,657,427 +10.71(+2.51%)
Apr 10, 2025 446.40 448.60 415.31 427.44 3,903,330 -26.11(-5.76%)
Apr 09, 2025 414.63 455.02 409.85 453.55 4,597,611 +34.24(+8.17%)
Apr 08, 2025 451.16 454.13 413.33 419.31 3,929,541 -18.56(-4.24%)
Apr 07, 2025 417.77 449.60 411.21 437.87 4,076,197 -0.04(-0.01%)
Apr 04, 2025 461.49 464.11 437.22 437.91 3,894,870 -32.12(-6.83%)
Apr 03, 2025 481.89 485.91 468.17 470.03 2,813,611 -19.03(-3.89%)
Apr 02, 2025 480.50 491.36 479.60 489.06 2,068,624 +6.09(+1.26%)
Apr 01, 2025 495.56 496.50 481.21 482.97 1,837,638 -14.63(-2.94%)
Mar 31, 2025 496.50 500.62 484.27 497.60 2,915,820 -2.56(-0.51%)
Mar 28, 2025 512.61 513.37 499.40 500.16 1,787,751 -11.52(-2.25%)
Mar 27, 2025 513.99 515.33 508.06 511.68 1,250,033 -1.99(-0.39%)
Mar 26, 2025 514.35 518.00 511.35 513.67 1,216,128 -0.67(-0.13%)
Mar 25, 2025 521.48 523.24 510.92 514.34 1,170,776 -5.56(-1.07%)
Mar 24, 2025 520.79 526.80 517.12 519.90 1,110,002 +2.18(+0.42%)
Mar 21, 2025 516.26 518.61 510.00 517.72 2,192,408 -0.92(-0.18%)
Mar 20, 2025 518.50 520.64 513.06 518.64 1,536,056 +0.23(+0.04%)
Mar 19, 2025 520.45 522.50 513.42 518.41 1,603,186 -3.09(-0.59%)
Mar 18, 2025 518.65 522.14 513.14 521.50 1,231,964 +1.93(+0.37%)
Mar 17, 2025 522.73 525.72 514.67 519.57 1,670,450 -2.48(-0.48%)
Mar 14, 2025 510.00 523.90 508.71 522.05 1,745,567 +13.58(+2.67%)
Mar 13, 2025 511.57 516.04 507.92 508.47 1,576,865 -3.75(-0.73%)
Mar 12, 2025 516.25 520.25 511.38 512.22 1,413,513 -1.55(-0.30%)
Mar 11, 2025 524.74 526.32 508.98 513.77 1,865,747 -12.59(-2.39%)
Mar 10, 2025 525.84 535.76 524.91 526.36 2,175,891 -4.91(-0.92%)
Mar 07, 2025 524.28 532.53 518.87 531.26 1,800,526 +4.07(+0.77%)
Mar 06, 2025 523.00 533.56 520.90 527.19 1,864,834 +3.45(+0.66%)
Mar 05, 2025 512.45 524.47 511.73 523.75 1,685,655 +7.61(+1.48%)
Mar 04, 2025 522.58 524.41 512.03 516.13 2,722,396 -7.06(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.