Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 570.84 578.41 578.10 1,896,571 +9.22(+1.62%)
Jan 28, 2022 551.53 569.24 540.71 568.88 1,595,905 +18.19(+3.30%)
Jan 27, 2022 565.45 568.27 549.77 550.69 1,944,088 -9.11(-1.63%)
Jan 26, 2022 572.09 572.44 555.31 559.80 1,903,338 -4.82(-0.85%)
Jan 25, 2022 565.46 572.62 557.63 564.63 1,874,946 -8.01(-1.40%)
Jan 24, 2022 567.71 573.04 549.33 572.63 2,600,543 -4.50(-0.78%)
Jan 21, 2022 584.65 587.28 575.10 577.14 2,107,128 -7.79(-1.33%)
Jan 20, 2022 591.79 599.16 583.55 584.92 1,538,824 -8.74(-1.47%)
Jan 19, 2022 590.44 599.27 588.99 593.67 1,886,238 +6.81(+1.16%)
Jan 18, 2022 582.91 591.53 580.97 586.85 1,859,710 -4.67(-0.79%)
Jan 14, 2022 591.53 0 -6.06(-1.01%)
Jan 13, 2022 621.27 622.46 596.61 597.58 2,027,304 -24.18(-3.89%)
Jan 12, 2022 615.28 628.41 615.28 621.76 1,562,770 +4.67(+0.76%)
Jan 11, 2022 621.56 623.83 608.62 617.09 2,488,446 -4.51(-0.73%)
Jan 10, 2022 596.54 621.98 595.62 621.60 2,107,283 +17.87(+2.96%)
Jan 07, 2022 617.58 618.06 602.86 603.73 1,751,511 -13.26(-2.15%)
Jan 06, 2022 614.60 623.37 606.26 616.99 1,695,319 +1.87(+0.30%)
Jan 05, 2022 614.60 625.30 612.40 615.12 1,924,969 +0.52(+0.08%)
Jan 04, 2022 633.79 634.51 609.22 614.60 2,612,324 -26.77(-4.17%)
Jan 03, 2022 659.34 660.62 636.66 641.37 1,899,264 -22.20(-3.35%)
Dec 31, 2021 661.34 668.64 659.68 663.57 783,082 +1.78(+0.27%)
Dec 30, 2021 661.03 665.26 658.74 661.79 558,717 +2.71(+0.41%)
Dec 29, 2021 656.50 661.51 650.61 659.08 647,708 +7.31(+1.12%)
Dec 28, 2021 661.84 662.99 649.64 651.77 822,676 -6.79(-1.03%)
Dec 27, 2021 653.30 659.10 649.23 658.57 534,295 +11.45(+1.77%)
Dec 23, 2021 649.67 652.62 645.47 647.12 844,617 -0.99(-0.15%)
Dec 22, 2021 645.15 649.88 641.86 648.11 923,514 +6.33(+0.99%)
Dec 21, 2021 645.07 646.42 632.19 641.79 1,207,650 -3.96(-0.61%)
Dec 20, 2021 646.87 652.75 636.86 645.75 1,006,842 -1.74(-0.27%)
Dec 17, 2021 651.86 656.70 643.95 647.49 2,606,524 -10.12(-1.54%)
Dec 16, 2021 651.89 660.52 647.44 657.61 1,634,092 +5.48(+0.84%)
Dec 15, 2021 633.25 653.12 629.74 652.13 1,430,632 +23.50(+3.74%)
Dec 14, 2021 636.48 639.79 620.95 628.63 1,499,723 -13.57(-2.11%)
Dec 13, 2021 638.71 645.56 636.67 642.20 1,189,245 +3.48(+0.54%)
Dec 10, 2021 633.20 640.98 633.20 638.72 995,542 +5.41(+0.85%)
Dec 09, 2021 634.34 638.54 631.32 633.31 1,035,373 -1.07(-0.17%)
Dec 08, 2021 627.28 634.91 624.19 634.38 1,274,966 +9.38(+1.50%)
Dec 07, 2021 629.44 633.99 620.51 625.00 1,604,730 +6.42(+1.04%)
Dec 06, 2021 631.25 631.91 605.61 618.58 2,333,496 -13.78(-2.18%)
Dec 03, 2021 630.41 632.84 614.68 632.36 1,708,610 +8.48(+1.36%)
Dec 02, 2021 618.97 629.76 615.26 623.88 1,490,777 +1.42(+0.23%)
Dec 01, 2021 630.93 633.92 622.19 622.45 1,511,649 -6.64(-1.06%)
Nov 30, 2021 637.65 645.40 627.37 629.10 2,578,147 -15.85(-2.46%)
Nov 29, 2021 636.22 650.79 634.51 644.94 1,880,951 +9.97(+1.57%)
Nov 26, 2021 648.86 662.72 633.14 634.97 1,687,691 +5.71(+0.91%)
Nov 24, 2021 629.51 629.94 620.22 629.26 1,290,861 +0.24(+0.04%)
Nov 23, 2021 625.49 630.34 618.63 629.02 1,028,557 -1.19(-0.19%)
Nov 22, 2021 636.22 637.02 627.28 630.22 1,391,104 -2.08(-0.33%)
Nov 19, 2021 634.40 641.20 632.14 632.30 1,232,815 -1.57(-0.25%)
Nov 18, 2021 634.66 634.38 631.71 633.87 974,500 +0.33(+0.05%)
Nov 17, 2021 639.53 643.18 629.61 633.54 1,398,591 -4.16(-0.65%)
Nov 16, 2021 626.66 647.72 626.66 637.69 1,338,929 +9.07(+1.44%)
Nov 15, 2021 632.83 635.49 628.28 628.63 831,012 -2.87(-0.45%)
Nov 12, 2021 629.17 635.93 626.13 631.50 893,394 +3.75(+0.60%)
Nov 11, 2021 624.26 628.50 621.78 627.75 691,681 +4.59(+0.74%)
Nov 10, 2021 612.06 623.16 1,125,711 +8.23(+1.34%)
Nov 09, 2021 620.07 620.93 611.38 614.93 932,479 -5.86(-0.94%)
Nov 08, 2021 617.82 622.60 611.79 620.78 1,177,875 +7.62(+1.24%)
Nov 05, 2021 610.55 618.12 595.91 613.16 2,709,344 -22.83(-3.59%)
Nov 04, 2021 638.91 639.72 626.82 635.98 1,404,365 -2.59(-0.41%)
Nov 03, 2021 632.74 638.79 624.68 638.58 1,223,871 +6.13(+0.97%)
Nov 02, 2021 634.10 639.56 629.05 632.45 1,384,729 +1.09(+0.17%)
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.