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 (%)
Jun 30, 2023 515.44 522.55 514.90 520.70 1,323,986 +7.35(+1.43%)
Jun 29, 2023 508.97 514.11 505.06 513.35 1,001,239 +4.23(+0.83%)
Jun 28, 2023 510.37 510.38 505.63 509.12 1,398,069 +0.53(+0.10%)
Jun 27, 2023 519.29 521.26 502.30 508.59 2,040,266 -12.38(-2.38%)
Jun 26, 2023 521.97 525.12 514.84 520.98 958,847 -2.18(-0.42%)
Jun 23, 2023 522.14 528.65 521.41 523.15 3,843,389 -4.09(-0.78%)
Jun 22, 2023 525.09 528.93 520.40 527.25 947,518 +2.36(+0.45%)
Jun 21, 2023 523.93 529.38 521.71 524.89 1,621,113 -1.45(-0.27%)
Jun 20, 2023 510.97 529.72 506.13 526.34 2,119,739 -9.88(-1.84%)
Jun 16, 2023 537.63 540.98 532.32 536.22 3,434,921 +2.19(+0.41%)
Jun 15, 2023 519.11 535.21 517.87 534.03 1,726,879 -7.11(-1.31%)
May 08, 2023 547.99 548.54 539.65 541.14 1,031,848 -3.79(-0.70%)
May 05, 2023 551.59 552.92 540.48 544.93 964,992 +0.74(+0.14%)
May 04, 2023 551.13 552.43 541.28 544.19 1,247,811 -4.77(-0.87%)
May 03, 2023 548.59 556.72 547.77 548.96 1,434,070 +6.58(+1.21%)
May 02, 2023 543.40 550.04 539.49 542.37 1,063,779 -4.67(-0.85%)
May 01, 2023 554.51 555.33 543.86 547.04 1,985,159 -6.38(-1.15%)
Apr 28, 2023 541.88 557.71 541.88 553.42 2,052,363 +11.85(+2.19%)
Apr 27, 2023 532.08 544.22 530.17 541.58 2,154,119 +9.86(+1.86%)
Apr 26, 2023 526.60 541.93 515.84 531.71 4,082,573 -15.21(-2.78%)
Apr 25, 2023 562.65 564.99 544.05 546.92 2,501,897 -25.85(-4.51%)
Apr 24, 2023 570.00 574.91 568.48 572.77 897,488 +2.61(+0.46%)
Apr 21, 2023 567.36 571.47 565.32 570.16 961,738 +5.73(+1.02%)
Apr 20, 2023 564.50 566.33 558.87 564.42 2,106,479 -13.95(-2.41%)
Apr 19, 2023 574.26 579.17 569.81 578.38 1,413,125 -4.93(-0.84%)
Apr 18, 2023 591.59 591.59 583.12 583.30 1,161,748 -3.73(-0.64%)
Apr 17, 2023 588.57 588.82 582.69 587.03 785,614 -0.24(-0.04%)
Apr 14, 2023 584.84 587.98 580.46 587.27 837,099 -2.28(-0.39%)
Apr 13, 2023 583.70 590.54 580.45 589.56 1,104,812 +11.75(+2.03%)
Apr 12, 2023 581.70 585.09 576.11 577.81 850,021 +2.96(+0.52%)
Apr 11, 2023 574.95 580.00 572.87 574.85 1,161,905 +2.01(+0.35%)
Apr 10, 2023 571.21 572.83 563.78 572.83 674,345 -0.99(-0.17%)
Apr 06, 2023 579.30 580.23 570.82 573.82 782,825 -4.50(-0.78%)
Apr 05, 2023 574.98 578.56 568.40 578.32 1,038,371 +3.67(+0.64%)
Apr 04, 2023 569.87 578.70 567.43 574.65 1,088,472 +6.09(+1.07%)
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.