Skip to main content

Thermo Fisher Scientific (NY: TMO )

613.89 -6.36 (-1.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 589.00 597.75 587.33 587.33 1,648,272 -4.48(-0.76%)
Mar 30, 2022 589.20 595.88 587.57 591.80 1,099,083 +2.27(+0.38%)
Mar 29, 2022 589.43 593.25 581.65 589.54 1,208,053 +9.62(+1.66%)
Mar 28, 2022 573.75 580.02 571.78 579.91 990,922 +8.85(+1.55%)
Mar 25, 2022 574.63 577.78 565.08 571.06 1,043,158 +0.60(+0.10%)
Mar 24, 2022 570.91 572.20 563.87 570.46 976,715 +2.37(+0.42%)
Mar 23, 2022 578.33 579.80 566.75 568.10 1,201,849 -15.96(-2.73%)
Mar 22, 2022 586.95 591.34 583.23 584.06 1,512,531 -1.93(-0.33%)
Mar 21, 2022 578.54 586.87 578.54 585.99 1,700,605 +0.21(+0.04%)
Mar 18, 2022 573.57 587.25 570.12 585.78 2,636,952 +16.75(+2.94%)
Mar 17, 2022 559.44 569.45 555.87 569.03 1,338,137 +9.65(+1.72%)
Mar 16, 2022 553.69 562.75 547.90 559.39 1,408,591 +11.84(+2.16%)
Mar 15, 2022 537.26 549.39 536.71 547.54 1,260,193 +14.98(+2.81%)
Mar 14, 2022 532.37 547.98 527.39 532.57 1,109,236 +6.03(+1.15%)
Mar 11, 2022 539.88 540.14 525.66 526.54 958,152 -8.39(-1.57%)
Mar 10, 2022 533.12 538.20 530.57 534.92 1,490,395 -3.43(-0.64%)
Mar 09, 2022 536.37 540.48 527.74 538.35 1,490,185 +17.59(+3.38%)
Mar 08, 2022 523.35 532.41 516.68 520.76 1,796,256 -10.68(-2.01%)
Mar 07, 2022 538.65 541.53 520.92 531.45 2,181,882 -12.49(-2.30%)
Mar 04, 2022 546.87 547.92 533.73 543.94 1,326,101 -6.93(-1.26%)
Mar 03, 2022 554.56 565.44 547.30 550.87 1,363,579 -2.15(-0.39%)
Mar 02, 2022 541.40 558.30 539.00 553.01 1,672,858 +13.30(+2.46%)
Mar 01, 2022 541.25 544.23 535.49 539.71 1,619,985 -0.92(-0.17%)
Feb 28, 2022 541.75 546.29 535.51 540.64 1,783,828 -5.79(-1.06%)
Feb 25, 2022 533.53 546.67 538.91 546.43 1,164,096 +9.60(+1.79%)
Feb 24, 2022 515.59 539.02 510.76 536.83 2,192,508 +11.52(+2.19%)
Feb 23, 2022 528.71 539.30 524.58 525.31 1,530,083 -1.30(-0.25%)
Feb 22, 2022 533.02 537.36 523.64 526.62 1,738,807 -7.21(-1.35%)
Feb 18, 2022 533.82 0 -3.38(-0.63%)
Feb 17, 2022 547.40 547.40 536.26 537.20 1,678,281 -9.75(-1.78%)
Feb 16, 2022 548.96 551.27 535.84 546.95 2,168,057 -6.28(-1.14%)
Feb 15, 2022 563.97 567.70 550.40 553.23 1,447,532 -4.49(-0.81%)
Feb 14, 2022 561.03 565.25 552.53 557.72 1,396,290 -5.07(-0.90%)
Feb 11, 2022 575.39 581.27 561.08 562.79 1,736,903 -13.90(-2.41%)
Feb 10, 2022 578.08 583.58 573.75 576.69 1,943,144 -9.51(-1.62%)
Feb 09, 2022 590.52 594.77 584.37 586.21 1,344,063 +2.31(+0.39%)
Feb 08, 2022 574.32 588.99 574.32 583.90 1,151,058 +0.48(+0.08%)
Feb 07, 2022 594.21 596.04 581.29 583.42 1,250,718 -7.32(-1.24%)
Feb 04, 2022 588.65 595.48 584.09 590.75 1,401,835 -0.51(-0.09%)
Feb 03, 2022 591.53 586.04 591.25 1,768,913 -9.14(-1.52%)
Feb 02, 2022 602.39 604.95 590.64 600.40 2,098,536 +9.76(+1.65%)
Feb 01, 2022 584.66 592.17 576.62 590.64 2,228,983 +12.93(+2.24%)
Jan 31, 2022 570.45 578.02 577.71 1,897,863 +9.21(+1.62%)
Jan 28, 2022 551.15 568.85 540.34 568.50 1,596,993 +18.18(+3.30%)
Jan 27, 2022 565.07 567.88 549.39 550.32 1,945,413 -9.10(-1.63%)
Jan 26, 2022 571.70 572.05 554.93 559.42 1,904,635 -4.82(-0.85%)
Jan 25, 2022 565.08 572.23 557.25 564.24 1,876,223 -8.00(-1.40%)
Jan 24, 2022 567.32 572.65 548.96 572.24 2,602,315 -4.50(-0.78%)
Jan 21, 2022 584.26 586.88 574.71 576.74 2,108,564 -7.78(-1.33%)
Jan 20, 2022 591.38 598.76 583.15 584.53 1,539,873 -8.74(-1.47%)
Jan 19, 2022 590.04 598.87 588.59 593.26 1,887,523 +6.81(+1.16%)
Jan 18, 2022 582.52 591.12 580.57 586.45 1,860,977 -4.67(-0.79%)
Jan 14, 2022 591.12 0 -6.05(-1.01%)
Jan 13, 2022 620.85 622.03 596.20 597.18 2,028,686 -24.16(-3.89%)
Jan 12, 2022 614.86 627.99 614.86 621.34 1,563,835 +4.67(+0.76%)
Jan 11, 2022 621.14 623.40 608.21 616.67 2,490,142 -4.51(-0.73%)
Jan 10, 2022 596.13 621.55 595.22 621.18 2,108,719 +17.86(+2.96%)
Jan 07, 2022 617.16 617.63 602.44 603.32 1,752,705 -13.25(-2.15%)
Jan 06, 2022 614.18 622.95 605.84 616.57 1,696,475 +1.87(+0.30%)
Jan 05, 2022 614.18 624.88 611.99 614.70 1,926,281 +0.52(+0.08%)
Jan 04, 2022 633.36 634.08 608.80 614.18 2,614,104 -26.75(-4.17%)
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.