Skip to main content

Thermo Fisher Scientific (NY: TMO )

580.61 +1.24 (+0.21%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 541.88 557.71 541.88 553.42 2,052,363 +11.85(+2.19%)
Apr 27, 2023 532.08 544.22 530.17 541.58 2,154,119 +9.86(+1.86%)
Apr 26, 2023 526.60 541.93 515.84 531.71 4,082,573 -15.21(-2.78%)
Apr 25, 2023 562.65 564.99 544.05 546.92 2,501,897 -25.85(-4.51%)
Apr 24, 2023 570.00 574.91 568.48 572.77 897,488 +2.61(+0.46%)
Apr 21, 2023 567.36 571.47 565.32 570.16 961,738 +5.73(+1.02%)
Apr 20, 2023 564.50 566.33 558.87 564.42 2,106,479 -13.95(-2.41%)
Apr 19, 2023 574.26 579.17 569.81 578.38 1,413,125 -4.93(-0.84%)
Apr 18, 2023 591.59 591.59 583.12 583.30 1,161,748 -3.73(-0.64%)
Apr 17, 2023 588.57 588.82 582.69 587.03 785,614 -0.24(-0.04%)
Apr 14, 2023 584.84 587.98 580.46 587.27 837,099 -2.28(-0.39%)
Apr 13, 2023 583.70 590.54 580.45 589.56 1,104,812 +11.75(+2.03%)
Apr 12, 2023 581.70 585.09 576.11 577.81 850,021 +2.96(+0.52%)
Apr 11, 2023 574.95 580.00 572.87 574.85 1,161,905 +2.01(+0.35%)
Apr 10, 2023 571.21 572.83 563.78 572.83 674,345 -0.99(-0.17%)
Apr 06, 2023 579.30 580.23 570.82 573.82 782,825 -4.50(-0.78%)
Apr 05, 2023 574.98 578.56 568.40 578.32 1,038,371 +3.67(+0.64%)
Apr 04, 2023 569.87 578.70 567.43 574.65 1,088,472 +6.09(+1.07%)
Apr 03, 2023 568.00 571.59 564.61 568.55 1,037,199 -6.28(-1.09%)
Mar 31, 2023 565.46 575.15 562.16 574.84 1,442,544 +13.36(+2.38%)
Mar 30, 2023 558.51 562.78 555.38 561.47 1,223,185 +7.80(+1.41%)
Mar 29, 2023 557.87 559.07 551.75 553.67 1,411,382 +0.92(+0.17%)
Mar 28, 2023 558.50 561.20 549.48 552.76 831,143 -7.44(-1.33%)
Mar 27, 2023 562.30 566.66 559.53 560.20 869,043 +3.42(+0.61%)
Mar 24, 2023 547.06 557.17 542.86 556.77 1,015,297 +3.06(+0.55%)
Mar 23, 2023 556.50 559.08 548.92 553.71 954,108 +0.87(+0.16%)
Mar 22, 2023 555.22 566.49 552.82 552.85 930,900 -2.37(-0.43%)
Mar 21, 2023 552.91 557.30 550.19 555.22 1,002,749 +6.11(+1.11%)
Mar 20, 2023 545.31 553.39 544.13 549.11 899,543 +3.22(+0.59%)
Mar 17, 2023 553.83 553.83 542.51 545.88 1,953,134 -9.72(-1.75%)
Mar 16, 2023 538.33 557.09 538.33 555.61 1,138,778 +14.35(+2.65%)
Mar 15, 2023 545.72 548.54 533.06 541.26 1,924,089 -13.22(-2.38%)
Mar 14, 2023 549.09 559.99 543.55 554.48 1,413,537 +14.71(+2.73%)
Mar 13, 2023 541.69 549.60 536.27 539.77 1,410,459 -2.26(-0.42%)
Mar 10, 2023 550.05 553.70 538.17 542.03 1,085,281 -9.35(-1.70%)
Mar 09, 2023 554.31 562.54 549.15 551.38 1,016,584 -1.54(-0.28%)
Mar 08, 2023 546.47 557.98 543.73 552.92 1,457,845 +5.90(+1.08%)
Mar 07, 2023 558.96 561.15 546.33 547.02 1,016,172 -9.66(-1.73%)
Mar 06, 2023 557.66 565.45 553.49 556.67 1,166,907 -0.92(-0.16%)
Mar 03, 2023 553.62 558.68 547.81 557.59 1,157,473 +10.65(+1.95%)
Mar 02, 2023 533.06 549.06 530.16 546.94 945,930 +10.20(+1.90%)
Mar 01, 2023 537.56 540.83 534.49 536.74 1,129,773 -3.23(-0.60%)
Feb 28, 2023 538.62 543.43 537.11 539.97 1,192,720 +0.41(+0.08%)
Feb 27, 2023 546.68 552.59 539.24 539.56 1,114,328 -1.43(-0.27%)
Feb 24, 2023 542.81 544.85 537.39 541.00 855,479 -8.13(-1.48%)
Feb 23, 2023 551.54 555.83 545.09 549.13 1,164,044 +2.54(+0.46%)
Feb 22, 2023 548.18 551.46 542.91 546.59 1,710,984 -2.36(-0.43%)
Feb 21, 2023 546.84 552.41 542.33 548.95 1,399,800 -8.90(-1.60%)
Feb 17, 2023 551.09 559.63 551.07 557.85 1,186,459 +2.11(+0.38%)
Feb 16, 2023 554.28 563.53 549.48 555.74 1,177,608 -9.22(-1.63%)
Feb 15, 2023 566.58 568.62 560.91 564.96 1,041,810 -4.63(-0.81%)
Feb 14, 2023 573.99 577.19 564.76 569.59 852,895 -3.51(-0.61%)
Feb 13, 2023 572.77 575.32 567.13 573.10 1,000,919 +3.58(+0.63%)
Feb 10, 2023 565.24 569.82 561.49 569.52 766,281 +2.47(+0.44%)
Feb 09, 2023 580.74 581.39 565.82 567.05 964,000 -10.27(-1.78%)
Feb 08, 2023 576.65 583.16 574.13 577.32 910,237 -3.91(-0.67%)
Feb 07, 2023 568.89 584.40 567.53 581.22 1,177,427 +6.96(+1.21%)
Feb 06, 2023 578.64 581.90 571.52 574.27 1,123,176 -11.55(-1.97%)
Feb 03, 2023 582.63 590.88 580.73 585.82 1,287,424 +0.69(+0.12%)
Feb 02, 2023 589.72 593.20 585.13 585.13 2,320,143 -0.29(-0.05%)
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.