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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 31, 2022 565.86 570.44 559.71 564.75 2,644,013 -4.76(-0.84%)
May 27, 2022 542.86 570.26 541.57 569.51 1,729,862 +32.08(+5.97%)
May 26, 2022 536.31 538.86 531.15 537.43 1,864,434 +5.81(+1.09%)
May 25, 2022 548.11 548.11 527.07 531.62 1,545,967 -14.48(-2.65%)
May 24, 2022 549.77 550.50 540.58 546.10 1,017,582 -6.36(-1.15%)
May 23, 2022 556.39 557.22 548.03 552.45 1,186,696 +0.06(+0.01%)
May 20, 2022 556.14 563.11 541.74 552.39 2,114,951 +4.39(+0.80%)
May 19, 2022 537.32 557.15 534.76 548.00 2,075,986 +8.53(+1.58%)
May 18, 2022 544.72 547.62 536.53 539.48 1,410,478 -12.37(-2.24%)
May 17, 2022 550.44 558.20 541.44 551.85 1,569,197 +15.14(+2.82%)
May 16, 2022 534.67 541.08 530.38 536.70 888,066 -2.03(-0.38%)
May 13, 2022 532.15 549.12 530.34 538.73 1,382,018 +15.54(+2.97%)
May 12, 2022 511.22 524.97 509.56 523.19 1,540,322 +5.77(+1.12%)
May 11, 2022 517.84 529.88 517.02 517.42 1,152,154 -6.20(-1.18%)
May 10, 2022 524.67 529.62 513.99 523.62 1,691,096 +8.80(+1.71%)
May 09, 2022 535.99 535.99 512.32 514.82 1,600,087 -29.14(-5.36%)
May 06, 2022 539.70 546.38 530.94 543.97 1,122,063 -3.81(-0.70%)
May 05, 2022 557.15 558.73 540.36 547.78 1,385,077 -12.41(-2.21%)
May 04, 2022 539.69 562.94 538.16 560.18 1,257,529 +16.58(+3.05%)
May 03, 2022 541.65 551.07 538.71 543.61 1,435,188 +0.80(+0.15%)
May 02, 2022 546.20 550.67 533.25 542.81 1,981,882 -7.36(-1.34%)
Apr 29, 2022 555.19 563.51 548.77 550.17 2,187,576 -5.94(-1.07%)
Apr 28, 2022 556.95 564.51 545.38 556.12 2,750,926 +38.22(+7.38%)
Apr 27, 2022 517.76 525.71 514.88 517.90 1,905,365 +4.02(+0.78%)
Apr 26, 2022 531.46 535.45 511.47 513.88 2,482,255 -27.58(-5.09%)
Apr 25, 2022 543.78 547.14 526.86 541.46 2,610,171 -17.04(-3.05%)
Apr 22, 2022 572.00 573.85 557.92 558.49 1,490,478 -19.05(-3.30%)
Apr 21, 2022 589.54 592.54 575.27 577.55 1,238,078 -10.67(-1.81%)
Apr 20, 2022 572.23 595.61 572.23 588.22 1,606,025 +16.92(+2.96%)
Apr 19, 2022 571.91 573.14 565.53 571.30 1,145,336 +2.01(+0.35%)
Apr 18, 2022 566.13 572.14 563.14 569.29 1,166,884 +3.21(+0.57%)
Apr 14, 2022 575.16 575.20 561.84 566.08 1,231,755 -7.86(-1.37%)
Apr 13, 2022 568.66 575.46 561.80 573.94 1,292,682 +5.83(+1.03%)
Apr 12, 2022 581.18 582.75 562.72 568.11 1,418,250 -14.66(-2.52%)
Apr 11, 2022 595.55 600.68 581.65 582.76 1,477,460 -23.08(-3.81%)
Apr 08, 2022 606.97 615.28 603.75 605.84 1,637,159 -3.33(-0.55%)
Apr 07, 2022 580.10 614.07 579.07 609.17 2,150,957 +24.68(+4.22%)
Apr 06, 2022 576.29 587.18 570.18 584.49 1,238,841 +3.11(+0.54%)
Apr 05, 2022 581.97 590.78 577.81 581.38 1,088,648 -5.83(-0.99%)
Apr 04, 2022 588.33 591.79 582.35 587.21 1,032,796 -2.19(-0.37%)
Apr 01, 2022 589.28 591.21 581.54 589.40 1,033,860 +1.68(+0.29%)
Mar 31, 2022 589.39 598.14 587.72 587.72 1,647,183 -4.48(-0.76%)
Mar 30, 2022 589.59 596.27 587.96 592.20 1,098,357 +2.27(+0.38%)
Mar 29, 2022 589.82 593.64 582.04 589.93 1,207,255 +9.63(+1.66%)
Mar 28, 2022 574.12 580.40 572.15 580.29 990,267 +8.86(+1.55%)
Mar 25, 2022 575.01 578.16 565.45 571.44 1,042,469 +0.60(+0.10%)
Mar 24, 2022 571.29 572.58 564.24 570.84 976,070 +2.37(+0.42%)
Mar 23, 2022 578.71 580.18 567.12 568.47 1,201,055 -15.97(-2.73%)
Mar 22, 2022 587.34 591.73 583.61 584.44 1,511,532 -1.93(-0.33%)
Mar 21, 2022 578.92 587.26 578.92 586.37 1,699,481 +0.21(+0.04%)
Mar 18, 2022 573.95 587.64 570.49 586.16 2,635,210 +16.76(+2.94%)
Mar 17, 2022 559.81 569.83 556.23 569.41 1,337,253 +9.65(+1.72%)
Mar 16, 2022 554.05 563.12 548.26 559.76 1,407,660 +11.85(+2.16%)
Mar 15, 2022 537.62 549.76 537.06 547.91 1,259,360 +14.98(+2.81%)
Mar 14, 2022 532.72 548.35 527.74 532.92 1,108,503 +6.04(+1.15%)
Mar 11, 2022 540.24 540.50 526.01 526.88 957,519 -8.39(-1.57%)
Mar 10, 2022 533.47 538.56 530.92 535.28 1,489,410 -3.43(-0.64%)
Mar 09, 2022 536.72 540.84 528.09 538.71 1,489,200 +17.60(+3.38%)
Mar 08, 2022 523.69 532.77 517.02 521.11 1,795,069 -10.69(-2.01%)
Mar 07, 2022 539.01 541.89 521.26 531.80 2,180,440 -12.50(-2.30%)
Mar 04, 2022 547.23 548.28 534.08 544.30 1,325,225 -6.93(-1.26%)
Mar 03, 2022 554.93 565.82 547.66 551.23 1,362,678 -2.15(-0.39%)
Mar 02, 2022 541.76 558.67 539.36 553.38 1,671,752 +13.31(+2.46%)
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.