Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 511.94 511.94 499.98 506.75 4,065,827 -5.74(-1.12%)
May 30, 2023 522.06 524.67 511.39 512.49 1,799,828 -7.77(-1.49%)
May 26, 2023 525.91 530.92 520.07 520.27 1,609,092 +1.38(+0.26%)
May 25, 2023 512.24 520.55 508.59 518.89 2,270,199 +9.89(+1.94%)
May 24, 2023 508.29 512.77 496.82 509.00 2,491,199 -14.33(-2.74%)
May 23, 2023 524.58 527.52 517.96 523.34 1,634,993 -3.91(-0.74%)
May 22, 2023 525.65 532.84 525.59 527.24 1,164,899 +1.64(+0.31%)
May 19, 2023 521.28 529.95 520.91 525.61 1,317,718 +3.83(+0.73%)
May 18, 2023 519.04 522.88 516.92 521.78 1,076,922 +1.86(+0.36%)
May 17, 2023 520.61 525.61 511.21 519.92 1,288,979 +1.91(+0.37%)
May 16, 2023 519.51 520.94 517.43 518.00 906,561 -3.92(-0.75%)
May 15, 2023 522.49 523.52 518.39 521.92 1,388,430 -0.97(-0.18%)
May 12, 2023 529.96 533.17 519.69 522.89 1,523,305 -5.12(-0.97%)
May 11, 2023 530.30 533.94 523.30 528.01 2,334,189 -3.70(-0.70%)
May 10, 2023 537.58 538.11 528.22 531.71 1,591,495 -1.16(-0.22%)
May 09, 2023 533.24 535.66 527.44 532.86 1,229,297 -7.89(-1.46%)
May 08, 2023 547.60 548.15 539.27 540.76 1,032,572 -3.79(-0.70%)
May 05, 2023 551.20 552.54 540.10 544.54 965,669 +0.74(+0.14%)
May 04, 2023 550.74 552.04 540.90 543.81 1,248,687 -4.76(-0.87%)
May 03, 2023 548.20 556.33 547.39 548.57 1,435,076 +6.58(+1.21%)
May 02, 2023 543.02 549.66 539.11 541.99 1,064,526 -4.66(-0.85%)
May 01, 2023 554.12 554.94 543.48 546.66 1,986,552 -6.38(-1.15%)
Apr 28, 2023 541.50 557.32 541.50 553.04 2,053,804 +11.84(+2.19%)
Apr 27, 2023 531.71 543.84 529.79 541.20 2,155,631 +9.86(+1.86%)
Apr 26, 2023 526.23 541.55 515.48 531.34 4,085,439 -15.20(-2.78%)
Apr 25, 2023 562.25 564.60 543.67 546.54 2,503,653 -25.83(-4.51%)
Apr 24, 2023 569.60 574.51 568.09 572.37 898,118 +2.61(+0.46%)
Apr 21, 2023 566.96 571.07 564.93 569.76 962,413 +5.73(+1.02%)
Apr 20, 2023 564.10 565.93 558.48 564.03 2,107,958 -13.94(-2.41%)
Apr 19, 2023 573.86 578.76 569.41 577.97 1,414,117 -4.92(-0.84%)
Apr 18, 2023 591.18 591.18 582.72 582.89 1,162,563 -3.73(-0.64%)
Apr 17, 2023 588.16 588.41 582.28 586.62 786,165 -0.24(-0.04%)
Apr 14, 2023 584.43 587.56 580.05 586.86 837,687 -2.28(-0.39%)
Apr 13, 2023 583.29 590.13 580.04 589.14 1,105,588 +11.74(+2.03%)
Apr 12, 2023 581.29 584.68 575.71 577.40 850,618 +2.96(+0.52%)
Apr 11, 2023 574.54 579.60 572.47 574.44 1,162,720 +2.01(+0.35%)
Apr 10, 2023 570.81 572.43 563.39 572.43 674,818 -0.99(-0.17%)
Apr 06, 2023 578.90 579.82 570.42 573.42 783,374 -4.50(-0.78%)
Apr 05, 2023 574.57 578.15 568.00 577.91 1,039,100 +3.67(+0.64%)
Apr 04, 2023 569.47 578.29 567.03 574.24 1,089,236 +6.09(+1.07%)
Apr 03, 2023 567.60 571.18 564.22 568.15 1,037,927 -6.28(-1.09%)
Mar 31, 2023 565.07 574.74 561.77 574.43 1,443,557 +13.36(+2.38%)
Mar 30, 2023 558.12 562.38 554.99 561.08 1,224,043 +7.79(+1.41%)
Mar 29, 2023 557.48 558.68 551.36 553.28 1,412,373 +0.92(+0.17%)
Mar 28, 2023 558.11 560.81 549.09 552.37 831,727 -7.43(-1.33%)
Mar 27, 2023 561.91 566.26 559.14 559.80 869,653 +3.42(+0.61%)
Mar 24, 2023 546.68 556.78 542.48 556.38 1,016,010 +3.06(+0.55%)
Mar 23, 2023 556.11 558.69 548.53 553.33 954,778 +0.87(+0.16%)
Mar 22, 2023 554.83 566.09 552.43 552.46 931,554 -2.37(-0.43%)
Mar 21, 2023 552.52 556.91 549.81 554.83 1,003,452 +6.11(+1.11%)
Mar 20, 2023 544.92 553.01 543.75 548.72 900,174 +3.22(+0.59%)
Mar 17, 2023 553.45 553.45 542.13 545.50 1,954,505 -9.72(-1.75%)
Mar 16, 2023 537.96 556.70 537.96 555.22 1,139,578 +14.34(+2.65%)
Mar 15, 2023 545.33 548.15 532.68 540.88 1,925,440 -13.22(-2.38%)
Mar 14, 2023 548.70 559.59 543.17 554.09 1,414,529 +14.70(+2.73%)
Mar 13, 2023 541.31 549.21 535.90 539.39 1,411,449 -2.26(-0.42%)
Mar 10, 2023 549.66 553.32 537.79 541.65 1,086,042 -9.34(-1.70%)
Mar 09, 2023 553.92 562.15 548.76 551.00 1,017,297 -1.53(-0.28%)
Mar 08, 2023 546.09 557.58 543.35 552.53 1,458,868 +5.90(+1.08%)
Mar 07, 2023 558.57 560.76 545.95 546.63 1,016,885 -9.65(-1.73%)
Mar 06, 2023 557.27 565.05 553.10 556.28 1,167,726 -0.92(-0.16%)
Mar 03, 2023 553.24 558.29 547.42 557.20 1,158,286 +10.65(+1.95%)
Mar 02, 2023 532.69 548.67 529.79 546.55 946,594 +10.19(+1.90%)
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.