Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

508.90 -3.75 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 512.00 516.48 508.35 508.90 1,575,533 -3.75(-0.73%)
Mar 12, 2025 516.69 520.69 511.81 512.65 1,412,319 -1.55(-0.30%)
Mar 11, 2025 525.18 526.76 509.40 514.20 1,864,171 -12.60(-2.39%)
Mar 10, 2025 526.28 536.21 525.35 526.80 2,174,053 -4.91(-0.92%)
Mar 07, 2025 524.72 532.98 519.30 531.71 1,799,005 +4.07(+0.77%)
Mar 06, 2025 523.44 534.01 521.34 527.64 1,863,259 +3.45(+0.66%)
Mar 05, 2025 512.88 524.91 512.16 524.19 1,684,231 +7.62(+1.48%)
Mar 04, 2025 523.02 524.85 512.46 516.57 2,720,096 -7.07(-1.35%)
Mar 03, 2025 530.92 532.48 519.63 523.64 2,329,330 -5.32(-1.01%)
Feb 28, 2025 528.26 530.05 520.58 528.96 2,229,662 +5.73(+1.10%)
Feb 27, 2025 530.10 533.02 519.13 523.23 1,538,992 -10.06(-1.89%)
Feb 26, 2025 541.73 543.85 530.95 533.29 1,330,489 -6.26(-1.16%)
Feb 25, 2025 534.79 541.25 532.31 539.55 1,888,717 +4.00(+0.75%)
Feb 24, 2025 531.81 543.62 531.81 535.55 1,375,369 +3.00(+0.56%)
Feb 21, 2025 538.36 542.62 532.00 532.55 1,613,869 -5.28(-0.98%)
Feb 20, 2025 533.78 543.38 533.59 537.83 1,967,771 +6.97(+1.31%)
Feb 19, 2025 521.22 532.60 520.00 530.86 1,965,170 +7.77(+1.49%)
Feb 18, 2025 531.66 533.05 521.05 523.09 2,969,621 -8.76(-1.65%)
Feb 14, 2025 535.10 537.46 531.31 531.85 1,517,295 -0.79(-0.15%)
Feb 13, 2025 540.00 540.18 531.21 532.64 1,915,351 -5.36(-1.00%)
Feb 12, 2025 539.09 541.98 532.20 538.00 2,062,246 -7.23(-1.33%)
Feb 11, 2025 550.49 553.94 541.98 545.23 2,234,323 -7.63(-1.38%)
Feb 10, 2025 560.10 563.36 544.01 552.86 2,971,985 -18.61(-3.26%)
Feb 07, 2025 574.78 577.48 566.45 571.47 1,826,949 -1.24(-0.22%)
Feb 06, 2025 581.94 584.07 568.37 572.71 2,034,083 -9.67(-1.66%)
Feb 05, 2025 589.62 590.09 577.90 582.38 1,348,833 +1.81(+0.31%)
Feb 04, 2025 585.59 591.86 576.85 580.57 2,144,462 -13.18(-2.22%)
Feb 03, 2025 593.13 600.40 589.36 593.75 2,135,632 -4.00(-0.67%)
Jan 31, 2025 599.87 605.05 597.00 597.75 2,165,826 -8.99(-1.48%)
Jan 30, 2025 590.60 610.97 590.00 606.74 3,349,658 +38.51(+6.78%)
Jan 29, 2025 574.95 577.03 566.70 568.23 2,884,266 -16.06(-2.75%)
Jan 28, 2025 595.90 597.00 579.00 584.29 2,207,893 +0.65(+0.11%)
Jan 27, 2025 579.66 584.09 573.13 583.64 1,727,756 +8.82(+1.53%)
Jan 24, 2025 573.39 577.57 571.80 574.82 1,156,528 -0.03(-0.01%)
Jan 23, 2025 575.95 576.65 562.65 574.85 1,246,034 +0.26(+0.05%)
Jan 22, 2025 570.68 579.57 570.00 574.59 1,702,481 +1.53(+0.27%)
Jan 21, 2025 564.10 576.37 562.56 573.06 2,311,485 +13.41(+2.40%)
Jan 17, 2025 562.46 565.00 559.11 559.65 2,140,071 -2.06(-0.37%)
Jan 16, 2025 551.12 561.81 546.42 561.71 1,834,409 +10.24(+1.86%)
Jan 15, 2025 557.88 563.81 544.06 551.47 3,251,298 -5.52(-0.99%)
Jan 14, 2025 557.50 561.40 551.38 556.99 2,207,391 +1.47(+0.26%)
Jan 13, 2025 544.18 562.32 541.67 555.52 2,269,944 +13.21(+2.44%)
Jan 10, 2025 541.76 557.16 541.31 542.31 2,920,059 -2.62(-0.48%)
Jan 08, 2025 544.38 547.78 538.25 544.93 1,837,796 -0.72(-0.13%)
Jan 07, 2025 539.52 551.39 538.28 545.65 1,839,319 +8.46(+1.57%)
Jan 06, 2025 529.89 545.32 528.51 537.19 1,981,833 +5.17(+0.97%)
Jan 03, 2025 524.32 536.79 522.74 532.02 1,515,348 +9.45(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.