Skip to main content

Thermo Fisher Scientific (NY: TMO )

580.26 +0.89 (+0.15%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 556.30 556.56 545.32 547.55 2,149,235 -13.16(-2.35%)
Jul 28, 2023 561.28 564.55 552.65 560.72 1,646,205 +1.83(+0.33%)
Jul 27, 2023 574.24 576.24 558.25 558.89 2,265,430 -14.36(-2.51%)
Jul 26, 2023 553.84 573.84 553.84 573.25 3,566,519 +3.49(+0.61%)
Jul 25, 2023 554.35 578.92 553.18 569.76 3,080,406 -0.61(-0.11%)
Jul 24, 2023 558.87 571.41 557.99 570.37 3,203,252 +9.31(+1.66%)
Jul 21, 2023 537.57 563.58 529.82 561.06 2,761,332 +23.87(+4.44%)
Jul 20, 2023 536.25 540.50 529.39 537.18 1,149,793 +2.71(+0.51%)
Jul 19, 2023 525.93 538.33 525.89 534.47 1,718,876 +11.85(+2.27%)
Jul 18, 2023 524.47 524.73 518.67 522.62 1,464,099 -1.58(-0.30%)
Jul 17, 2023 525.26 526.07 518.21 524.20 1,293,404 -4.09(-0.77%)
Jul 14, 2023 528.60 530.85 524.25 528.29 954,960 +2.71(+0.51%)
Jul 13, 2023 533.92 535.37 522.97 525.59 1,367,658 +0.73(+0.14%)
Jul 12, 2023 524.65 528.46 522.93 524.86 1,682,596 +6.65(+1.28%)
Jul 11, 2023 515.26 519.08 514.23 518.21 1,313,584 +2.40(+0.47%)
Jul 10, 2023 511.46 517.87 510.16 515.81 1,028,675 +3.11(+0.61%)
Jul 07, 2023 513.96 518.41 512.27 512.69 1,022,741 -3.58(-0.69%)
Jul 06, 2023 513.75 517.89 507.99 516.28 1,509,476 -3.27(-0.63%)
Jul 05, 2023 519.18 522.50 517.10 519.55 1,435,717 +1.49(+0.29%)
Jul 03, 2023 518.29 520.21 514.32 518.06 617,409 -2.63(-0.51%)
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 +14.96(+2.88%)
Jun 14, 2023 526.77 526.97 517.61 519.07 2,000,553 -5.57(-1.06%)
Jun 13, 2023 524.07 526.00 521.62 524.64 1,332,448 +2.35(+0.45%)
Jun 12, 2023 518.60 523.33 515.28 522.29 1,249,501 +5.49(+1.06%)
Jun 09, 2023 516.57 520.39 513.25 516.79 1,044,602 +2.92(+0.57%)
Jun 08, 2023 519.25 521.35 513.78 513.87 1,584,751 -5.51(-1.06%)
Jun 07, 2023 513.15 521.81 511.23 519.38 1,653,885 +4.51(+0.88%)
Jun 06, 2023 520.60 521.79 511.33 514.88 1,727,654 -2.31(-0.45%)
Jun 05, 2023 522.66 523.05 512.04 517.19 1,587,884 -1.56(-0.30%)
Jun 02, 2023 523.17 525.75 517.27 518.75 2,571,220 +0.76(+0.15%)
Jun 01, 2023 511.75 520.25 507.15 517.99 1,835,064 +10.89(+2.15%)
May 31, 2023 512.29 512.29 500.32 507.10 4,063,058 -5.75(-1.12%)
May 30, 2023 522.42 525.03 511.74 512.84 1,798,602 -7.78(-1.49%)
May 26, 2023 526.27 531.28 520.42 520.62 1,607,996 +1.38(+0.27%)
May 25, 2023 512.59 520.91 508.93 519.25 2,268,653 +9.89(+1.94%)
May 24, 2023 508.63 513.12 497.16 509.35 2,489,503 -14.34(-2.74%)
May 23, 2023 524.94 527.88 518.32 523.69 1,633,879 -3.91(-0.74%)
May 22, 2023 526.01 533.21 525.95 527.60 1,164,105 +1.63(+0.31%)
May 19, 2023 521.64 530.32 521.27 525.97 1,316,821 +3.83(+0.73%)
May 18, 2023 519.39 523.23 517.27 522.14 1,076,189 +1.86(+0.36%)
May 17, 2023 520.96 525.97 511.56 520.27 1,288,101 +1.92(+0.37%)
May 16, 2023 519.86 521.30 517.78 518.36 905,943 -3.92(-0.75%)
May 15, 2023 522.85 523.87 518.74 522.28 1,387,484 -0.97(-0.18%)
May 12, 2023 530.33 533.54 520.04 523.24 1,522,267 -5.13(-0.97%)
May 11, 2023 530.66 534.30 523.65 528.37 2,332,599 -3.70(-0.70%)
May 10, 2023 537.94 538.48 528.58 532.07 1,590,411 -1.16(-0.22%)
May 09, 2023 533.61 536.03 527.80 533.23 1,228,460 -7.90(-1.46%)
May 08, 2023 547.98 548.53 539.64 541.13 1,031,869 -3.79(-0.70%)
May 05, 2023 551.58 552.91 540.47 544.92 965,012 +0.74(+0.14%)
May 04, 2023 551.12 552.42 541.27 544.18 1,247,837 -4.77(-0.87%)
May 03, 2023 548.58 556.70 547.76 548.95 1,434,099 +6.58(+1.21%)
May 02, 2023 543.39 550.03 539.48 542.36 1,063,801 -4.67(-0.85%)
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.