Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 539.24 559.83 537.79 558.08 3,144,308 +20.39(+3.79%)
Nov 29, 2022 533.41 538.32 528.55 537.68 1,200,164 -0.28(-0.05%)
Nov 28, 2022 541.22 547.89 536.10 537.96 1,829,661 -11.18(-2.04%)
Nov 25, 2022 548.38 552.34 545.27 549.14 621,156 +3.94(+0.72%)
Nov 23, 2022 543.57 550.70 540.92 545.20 826,797 +2.53(+0.47%)
Nov 22, 2022 538.94 543.36 535.58 542.66 1,509,382 +8.44(+1.58%)
Nov 21, 2022 530.74 537.93 530.50 534.23 1,334,662 +1.04(+0.19%)
Nov 18, 2022 539.24 541.08 527.35 533.19 1,233,150 +5.33(+1.01%)
Nov 17, 2022 527.19 529.32 517.05 527.86 1,286,760 -6.10(-1.14%)
Nov 16, 2022 543.91 546.08 529.19 533.96 1,138,078 -10.04(-1.85%)
Nov 15, 2022 541.71 550.76 538.41 544.00 1,537,372 +11.28(+2.12%)
Nov 14, 2022 538.50 540.12 532.13 532.72 1,464,014 -3.90(-0.73%)
Nov 11, 2022 524.84 543.37 524.60 536.62 2,431,810 +18.03(+3.48%)
Nov 10, 2022 505.08 518.68 504.30 518.59 1,943,328 +35.73(+7.40%)
Nov 09, 2022 489.60 494.05 481.88 482.86 1,065,100 -7.43(-1.52%)
Nov 08, 2022 492.37 498.81 485.93 490.29 2,010,783 +0.07(+0.01%)
Nov 07, 2022 497.09 498.18 487.83 490.22 1,346,061 -3.44(-0.70%)
Nov 04, 2022 491.38 493.80 481.98 493.65 1,779,060 +8.58(+1.77%)
Nov 03, 2022 482.26 488.95 473.95 485.08 1,477,210 -4.02(-0.82%)
Nov 02, 2022 514.02 488.25 489.10 1,810,401 -26.61(-5.16%)
Nov 01, 2022 514.56 523.95 511.04 515.71 2,120,223 +3.70(+0.72%)
Oct 31, 2022 498.48 514.49 498.48 512.00 2,888,265 +10.09(+2.01%)
Oct 28, 2022 499.33 506.52 497.70 501.91 2,024,894 +5.50(+1.11%)
Oct 27, 2022 496.74 505.47 488.24 496.41 2,343,831 -4.66(-0.93%)
Oct 26, 2022 498.09 515.61 493.31 501.07 2,456,281 -11.57(-2.26%)
Oct 25, 2022 505.71 515.66 502.77 512.65 2,391,919 +9.57(+1.90%)
Oct 24, 2022 497.82 507.29 493.85 503.08 1,825,875 +8.24(+1.66%)
Oct 21, 2022 484.30 495.04 476.48 494.84 2,849,435 +9.84(+2.03%)
Oct 20, 2022 496.84 500.25 483.70 485.00 3,279,855 -18.68(-3.71%)
Oct 19, 2022 512.03 513.84 496.76 503.68 1,955,325 -18.72(-3.58%)
Oct 18, 2022 528.75 530.67 519.30 522.39 974,099 +7.14(+1.39%)
Oct 17, 2022 508.38 519.20 507.34 515.25 1,075,324 +14.13(+2.82%)
Oct 14, 2022 512.11 515.42 500.22 501.12 1,272,336 -7.46(-1.47%)
Oct 13, 2022 487.31 512.80 486.39 508.59 1,745,758 +9.83(+1.97%)
Oct 12, 2022 500.49 502.17 496.51 498.75 1,103,213 -0.14(-0.03%)
Oct 11, 2022 505.07 505.78 494.87 498.89 1,673,629 -9.99(-1.96%)
Oct 10, 2022 522.08 522.08 507.99 508.88 951,593 -12.72(-2.44%)
Oct 07, 2022 532.95 533.75 518.91 521.61 980,507 -16.91(-3.14%)
Oct 06, 2022 542.26 544.22 535.15 538.52 975,393 -5.66(-1.04%)
Oct 05, 2022 533.75 546.82 531.96 544.18 1,171,835 +6.32(+1.17%)
Oct 04, 2022 528.69 539.55 527.26 537.86 1,199,891 +16.94(+3.25%)
Oct 03, 2022 510.85 524.86 507.68 520.93 2,472,347 +15.68(+3.10%)
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%)
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.