Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.10 +1.73 (+0.30%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 530.86 533.62 529.17 530.44 804,815 -2.15(-0.40%)
Dec 28, 2023 532.65 535.65 531.15 532.59 763,870 +1.29(+0.24%)
Dec 27, 2023 530.46 532.72 528.95 531.30 806,493 +1.95(+0.37%)
Dec 26, 2023 526.53 530.89 525.43 529.35 639,524 +0.65(+0.12%)
Dec 22, 2023 527.74 532.57 526.55 528.70 1,082,197 +2.49(+0.47%)
Dec 21, 2023 517.73 526.68 517.73 526.21 1,017,620 +7.12(+1.37%)
Dec 20, 2023 527.65 532.14 519.03 519.09 1,498,281 -8.70(-1.65%)
Dec 19, 2023 520.67 528.51 519.47 527.79 2,571,073 +9.51(+1.84%)
Dec 18, 2023 520.79 523.52 515.26 518.28 1,815,755 +0.59(+0.11%)
Dec 15, 2023 520.43 523.14 517.38 517.69 4,367,361 -3.49(-0.67%)
Dec 14, 2023 529.19 534.08 519.79 521.18 2,765,041 +3.33(+0.64%)
Dec 13, 2023 497.93 518.18 496.22 517.85 2,768,575 +21.14(+4.26%)
Dec 12, 2023 495.67 497.85 490.81 496.71 1,424,598 +2.38(+0.48%)
Dec 11, 2023 491.90 496.79 490.68 494.33 2,033,568 +5.21(+1.07%)
Dec 08, 2023 492.15 495.02 487.37 489.12 1,876,513 -4.32(-0.88%)
Dec 07, 2023 493.87 497.63 491.65 493.44 2,102,786 +0.29(+0.06%)
Dec 06, 2023 494.34 496.02 491.00 493.15 1,243,369 +2.21(+0.45%)
Dec 05, 2023 492.31 492.97 486.41 490.94 1,615,649 -3.74(-0.76%)
Dec 04, 2023 492.81 497.65 489.71 494.68 1,223,902 -0.79(-0.16%)
Dec 01, 2023 490.23 498.54 488.95 495.47 1,221,423 +0.37(+0.07%)
Nov 30, 2023 495.24 496.84 488.73 495.10 1,916,520 +2.84(+0.58%)
Nov 29, 2023 489.24 495.14 489.24 492.26 1,197,430 +6.99(+1.44%)
Nov 28, 2023 487.77 488.10 479.93 485.27 1,551,676 -4.20(-0.86%)
Nov 27, 2023 488.57 492.76 487.50 489.48 2,430,375 -0.65(-0.13%)
Nov 24, 2023 487.85 490.38 486.16 490.13 723,729 +3.25(+0.67%)
Nov 22, 2023 485.43 489.92 485.06 486.88 1,466,150 +5.13(+1.07%)
Nov 21, 2023 477.64 489.66 475.81 481.75 2,919,798 +13.34(+2.85%)
Nov 20, 2023 466.41 471.05 465.28 468.40 1,186,221 +2.61(+0.56%)
Nov 17, 2023 474.37 474.37 463.55 465.80 1,558,424 -6.04(-1.28%)
Nov 16, 2023 471.43 474.07 468.09 471.84 1,615,528 +1.93(+0.41%)
Nov 15, 2023 464.04 474.20 463.37 469.91 2,186,961 +11.26(+2.46%)
Nov 14, 2023 456.20 461.62 454.61 458.65 1,824,828 +14.09(+3.17%)
Nov 13, 2023 444.94 446.21 438.52 444.56 1,677,259 -3.28(-0.73%)
Nov 10, 2023 443.23 448.56 436.68 447.83 1,899,033 +4.16(+0.94%)
Nov 09, 2023 457.93 458.23 442.47 443.68 2,045,082 -10.03(-2.21%)
Nov 08, 2023 460.89 463.39 452.48 453.70 1,850,552 -4.92(-1.07%)
Nov 07, 2023 453.28 463.23 453.28 458.63 1,710,994 +4.21(+0.93%)
Nov 06, 2023 456.09 458.86 451.65 454.41 1,615,577 +0.28(+0.06%)
Nov 03, 2023 454.08 459.96 451.00 454.13 2,024,518 +7.16(+1.60%)
Nov 02, 2023 444.25 447.54 441.34 446.97 1,716,174 +6.45(+1.46%)
Nov 01, 2023 444.54 444.54 433.42 440.52 2,278,467 -3.66(-0.82%)
Oct 31, 2023 435.91 446.00 432.57 444.18 2,899,268 +10.65(+2.46%)
Oct 30, 2023 431.60 434.77 419.65 433.53 2,950,503 +2.70(+0.63%)
Oct 27, 2023 438.99 439.37 426.80 430.83 2,498,910 -8.74(-1.99%)
Oct 26, 2023 430.56 444.74 428.60 439.57 2,975,222 +6.97(+1.61%)
Oct 25, 2023 422.44 438.26 415.05 432.60 7,917,121 -25.05(-5.47%)
Oct 24, 2023 451.33 458.24 446.54 457.65 2,379,799 -3.55(-0.77%)
Oct 23, 2023 461.13 468.85 459.37 461.19 1,900,039 -2.55(-0.55%)
Oct 20, 2023 468.88 470.57 462.63 463.74 1,601,467 -5.30(-1.13%)
Oct 19, 2023 471.67 476.06 466.81 469.04 2,017,238 +2.41(+0.52%)
Oct 18, 2023 480.34 480.34 466.25 466.64 2,137,488 -17.49(-3.61%)
Oct 17, 2023 478.36 489.31 477.06 484.12 1,356,959 -3.76(-0.77%)
Oct 16, 2023 482.21 491.39 479.64 487.89 1,249,356 +5.68(+1.18%)
Oct 13, 2023 478.99 483.62 475.37 482.21 2,007,017 +0.29(+0.06%)
Oct 12, 2023 491.19 495.19 469.98 481.92 2,028,897 -10.06(-2.04%)
Oct 11, 2023 496.56 497.97 491.13 491.97 1,208,678 -3.51(-0.71%)
Oct 10, 2023 494.93 498.87 492.27 495.49 1,306,604 +0.02(+0.00%)
Oct 09, 2023 494.34 497.00 489.74 495.47 1,184,049 -2.42(-0.49%)
Oct 06, 2023 495.16 501.49 492.41 497.89 1,109,915 +0.53(+0.11%)
Oct 05, 2023 496.73 499.77 492.04 497.36 918,755 -4.42(-0.88%)
Oct 04, 2023 500.54 502.52 495.18 501.78 1,023,452 +2.84(+0.57%)
Oct 03, 2023 492.24 501.83 491.94 498.94 1,561,486 +3.81(+0.77%)
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.