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

Thermo Fisher Scientific (NY: TMO )

541.52 -5.73 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2022 512.83 519.59 504.80 505.25 1,703,727 -9.38(-1.82%)
Sep 29, 2022 512.94 516.05 510.47 514.63 1,078,777 -1.21(-0.24%)
Sep 28, 2022 508.73 519.22 505.62 515.85 1,873,907 +9.13(+1.80%)
Sep 27, 2022 515.21 516.22 503.64 506.71 1,171,928 -5.63(-1.10%)
Sep 26, 2022 514.16 518.98 509.43 512.34 995,319 -6.46(-1.24%)
Sep 23, 2022 514.37 519.52 511.08 518.80 1,371,558 +0.50(+0.10%)
Sep 22, 2022 520.01 524.94 516.59 518.30 1,141,825 -5.38(-1.03%)
Sep 21, 2022 531.08 538.14 522.19 523.68 1,273,836 -6.45(-1.22%)
Sep 20, 2022 531.18 533.44 526.49 530.12 1,057,886 -7.48(-1.39%)
Sep 19, 2022 533.70 537.94 529.13 537.60 1,076,527 -1.60(-0.30%)
Sep 16, 2022 545.55 545.90 534.39 539.21 1,842,698 -10.66(-1.94%)
Sep 15, 2022 557.86 558.81 548.14 549.87 893,861 -6.13(-1.10%)
Sep 14, 2022 560.47 568.15 550.50 555.99 1,144,112 -1.38(-0.25%)
Sep 13, 2022 562.54 566.92 554.78 557.38 1,650,050 -19.29(-3.34%)
Sep 12, 2022 566.77 577.60 565.00 576.66 1,101,986 +9.75(+1.72%)
Sep 09, 2022 563.92 569.82 563.46 566.92 1,152,674 +2.83(+0.50%)
Sep 08, 2022 547.50 564.71 544.90 564.09 1,862,902 +14.78(+2.69%)
Sep 07, 2022 541.03 551.87 539.41 549.31 1,144,631 +6.54(+1.21%)
Sep 06, 2022 544.87 550.73 539.32 542.77 1,047,853 +1.59(+0.29%)
Sep 02, 2022 551.36 555.44 539.21 541.18 803,045 -7.17(-1.31%)
Sep 01, 2022 540.07 548.58 539.18 548.35 917,926 +5.41(+1.00%)
Aug 31, 2022 553.74 556.70 541.95 542.94 1,172,059 -8.93(-1.62%)
Aug 30, 2022 554.99 556.46 548.09 551.87 1,062,894 -2.39(-0.43%)
Aug 29, 2022 558.66 559.66 552.92 554.26 707,578 -6.99(-1.25%)
Aug 26, 2022 581.45 582.70 561.05 561.25 775,347 -21.67(-3.72%)
Aug 25, 2022 575.83 583.53 570.61 582.92 932,370 +12.27(+2.15%)
Aug 24, 2022 570.48 573.68 568.49 570.65 859,067 +0.18(+0.03%)
Aug 23, 2022 569.48 573.99 565.18 570.47 918,149 -3.13(-0.54%)
Aug 22, 2022 578.17 581.59 572.02 573.60 726,308 -12.39(-2.11%)
Aug 19, 2022 588.86 590.67 583.42 585.98 854,818 -6.43(-1.09%)
Aug 18, 2022 595.50 596.10 586.70 592.41 764,342 -1.03(-0.17%)
Aug 17, 2022 594.36 598.03 591.99 593.44 993,174 -6.04(-1.01%)
Aug 16, 2022 597.38 601.28 595.25 599.48 801,449 -2.37(-0.39%)
Aug 15, 2022 600.37 603.52 596.54 601.85 859,276 +1.28(+0.21%)
Aug 12, 2022 591.97 601.41 589.88 600.58 993,328 +10.62(+1.80%)
Aug 11, 2022 592.48 597.18 589.59 589.96 1,091,503 +0.19(+0.03%)
Aug 10, 2022 586.61 590.17 581.37 589.77 996,148 +11.43(+1.98%)
Aug 09, 2022 581.40 583.48 573.53 578.34 771,326 -3.07(-0.53%)
Aug 08, 2022 588.22 590.71 579.95 581.40 925,616 -6.28(-1.07%)
Aug 05, 2022 582.73 588.09 578.54 587.69 986,771 +0.26(+0.04%)
Aug 04, 2022 588.25 590.41 581.01 587.43 1,003,953 +2.01(+0.34%)
Aug 03, 2022 587.76 591.06 581.36 585.42 1,082,260 +1.93(+0.33%)
Aug 02, 2022 584.74 592.28 580.71 583.48 1,398,822 -3.50(-0.60%)
Aug 01, 2022 591.52 596.23 585.76 586.98 1,544,561 -8.82(-1.48%)
Jul 29, 2022 600.34 608.39 595.26 595.80 2,382,190 +0.77(+0.13%)
Jul 28, 2022 587.38 600.37 570.81 595.03 2,304,834 +15.64(+2.70%)
Jul 27, 2022 570.51 582.81 564.53 579.39 1,270,504 +8.62(+1.51%)
Jul 26, 2022 566.97 571.07 564.05 570.77 1,017,170 +5.80(+1.03%)
Jul 25, 2022 558.08 565.89 551.79 564.97 1,199,600 +5.87(+1.05%)
Jul 22, 2022 570.98 574.16 556.17 559.09 1,257,968 -13.40(-2.34%)
Jul 21, 2022 553.13 572.66 553.13 572.49 2,159,688 +36.19(+6.75%)
Jul 20, 2022 537.64 545.98 534.92 536.30 925,725 +1.77(+0.33%)
Jul 19, 2022 526.26 535.32 521.67 534.53 3,062,082 +16.04(+3.09%)
Jul 18, 2022 536.50 537.64 515.04 518.49 1,323,615 -18.03(-3.36%)
Jul 15, 2022 531.20 537.95 525.00 536.52 1,680,310 +13.18(+2.52%)
Jul 14, 2022 514.86 524.08 508.15 523.34 1,344,516 +2.47(+0.47%)
Jul 13, 2022 519.29 522.58 512.37 520.87 1,925,215 -7.75(-1.47%)
Jul 12, 2022 548.49 551.26 527.32 528.61 1,646,553 -26.98(-4.86%)
Jul 11, 2022 547.60 558.22 544.47 555.60 1,093,787 +4.30(+0.78%)
Jul 08, 2022 547.47 555.75 546.50 551.29 755,843 -0.05(-0.01%)
Jul 07, 2022 550.59 556.43 546.16 551.35 1,249,081 -2.27(-0.41%)
Jul 06, 2022 542.62 556.74 541.23 553.62 1,225,959 +10.92(+2.01%)
Jul 05, 2022 537.50 542.79 531.02 542.69 644,562 -3.19(-0.58%)
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.