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, 2022 528.72 543.83 527.18 540.90 1,372,229 +7.33(+1.37%)
Jun 29, 2022 533.67 535.96 525.77 533.57 864,528 +0.15(+0.03%)
Jun 28, 2022 540.22 542.73 531.96 533.42 862,653 -7.84(-1.45%)
Jun 27, 2022 543.45 544.71 537.38 541.26 770,794 -1.16(-0.21%)
Jun 24, 2022 538.75 542.81 534.95 542.42 1,297,791 +4.19(+0.78%)
Jun 23, 2022 520.71 538.70 518.62 538.23 1,371,241 +21.29(+4.12%)
Jun 22, 2022 506.21 523.19 506.21 516.95 1,220,189 +5.66(+1.11%)
Jun 21, 2022 504.09 514.34 503.35 511.29 1,470,673 +12.59(+2.52%)
Jun 17, 2022 499.95 510.17 498.59 498.70 2,184,812 -3.97(-0.79%)
Jun 16, 2022 501.36 503.96 495.65 502.68 1,185,291 -9.83(-1.92%)
Jun 15, 2022 512.53 519.40 504.91 512.50 1,326,335 +7.28(+1.44%)
Jun 14, 2022 507.90 511.94 500.66 505.23 1,013,578 -4.14(-0.81%)
Jun 13, 2022 509.06 515.30 506.20 509.37 1,470,788 -14.90(-2.84%)
Jun 10, 2022 527.66 531.21 520.35 524.26 1,183,576 -12.88(-2.40%)
Jun 09, 2022 545.21 549.28 536.90 537.14 837,087 -12.18(-2.22%)
Jun 08, 2022 556.39 557.67 546.95 549.32 841,588 -8.56(-1.53%)
Jun 07, 2022 547.82 558.76 547.40 557.88 1,119,187 +7.74(+1.41%)
Jun 06, 2022 556.17 559.61 547.81 550.13 1,119,980 -5.19(-0.94%)
Jun 03, 2022 558.25 558.25 552.01 555.33 740,078 -11.94(-2.10%)
Jun 02, 2022 551.81 567.57 546.28 567.27 846,957 +13.81(+2.50%)
Jun 01, 2022 566.72 570.25 547.59 553.46 1,318,795 -11.29(-2.00%)
May 31, 2022 565.86 570.44 559.71 564.75 2,644,013 -4.76(-0.84%)
May 27, 2022 542.86 570.26 541.57 569.51 1,729,862 +32.08(+5.97%)
May 26, 2022 536.31 538.86 531.15 537.43 1,864,434 +5.81(+1.09%)
May 25, 2022 548.11 548.11 527.07 531.62 1,545,967 -14.48(-2.65%)
May 24, 2022 549.77 550.50 540.58 546.10 1,017,582 -6.36(-1.15%)
May 23, 2022 556.39 557.22 548.03 552.45 1,186,696 +0.06(+0.01%)
May 20, 2022 556.14 563.11 541.74 552.39 2,114,951 +4.39(+0.80%)
May 19, 2022 537.32 557.15 534.76 548.00 2,075,986 +8.53(+1.58%)
May 18, 2022 544.72 547.62 536.53 539.48 1,410,478 -12.37(-2.24%)
May 17, 2022 550.44 558.20 541.44 551.85 1,569,197 +15.14(+2.82%)
May 16, 2022 534.67 541.08 530.38 536.70 888,066 -2.03(-0.38%)
May 13, 2022 532.15 549.12 530.34 538.73 1,382,018 +15.54(+2.97%)
May 12, 2022 511.22 524.97 509.56 523.19 1,540,322 +5.77(+1.12%)
May 11, 2022 517.84 529.88 517.02 517.42 1,152,154 -6.20(-1.18%)
May 10, 2022 524.67 529.62 513.99 523.62 1,691,096 +8.80(+1.71%)
May 09, 2022 535.99 535.99 512.32 514.82 1,600,087 -29.14(-5.36%)
May 06, 2022 539.70 546.38 530.94 543.97 1,122,063 -3.81(-0.70%)
May 05, 2022 557.15 558.73 540.36 547.78 1,385,077 -12.41(-2.21%)
May 04, 2022 539.69 562.94 538.16 560.18 1,257,529 +16.58(+3.05%)
May 03, 2022 541.65 551.07 538.71 543.61 1,435,188 +0.80(+0.15%)
May 02, 2022 546.20 550.67 533.25 542.81 1,981,882 -7.36(-1.34%)
Apr 29, 2022 555.19 563.51 548.77 550.17 2,187,576 -5.94(-1.07%)
Apr 28, 2022 556.95 564.51 545.38 556.12 2,750,926 +38.22(+7.38%)
Apr 27, 2022 517.76 525.71 514.88 517.90 1,905,365 +4.02(+0.78%)
Apr 26, 2022 531.46 535.45 511.47 513.88 2,482,255 -27.58(-5.09%)
Apr 25, 2022 543.78 547.14 526.86 541.46 2,610,171 -17.04(-3.05%)
Apr 22, 2022 572.00 573.85 557.92 558.49 1,490,478 -19.05(-3.30%)
Apr 21, 2022 589.54 592.54 575.27 577.55 1,238,078 -10.67(-1.81%)
Apr 20, 2022 572.23 595.61 572.23 588.22 1,606,025 +16.92(+2.96%)
Apr 19, 2022 571.91 573.14 565.53 571.30 1,145,336 +2.01(+0.35%)
Apr 18, 2022 566.13 572.14 563.14 569.29 1,166,884 +3.21(+0.57%)
Apr 14, 2022 575.16 575.20 561.84 566.08 1,231,755 -7.86(-1.37%)
Apr 13, 2022 568.66 575.46 561.80 573.94 1,292,682 +5.83(+1.03%)
Apr 12, 2022 581.18 582.75 562.72 568.11 1,418,250 -14.66(-2.52%)
Apr 11, 2022 595.55 600.68 581.65 582.76 1,477,460 -23.08(-3.81%)
Apr 08, 2022 606.97 615.28 603.75 605.84 1,637,159 -3.33(-0.55%)
Apr 07, 2022 580.10 614.07 579.07 609.17 2,150,957 +24.68(+4.22%)
Apr 06, 2022 576.29 587.18 570.18 584.49 1,238,841 +3.11(+0.54%)
Apr 05, 2022 581.97 590.78 577.81 581.38 1,088,648 -5.83(-0.99%)
Apr 04, 2022 588.33 591.79 582.35 587.21 1,032,796 -2.19(-0.37%)
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.