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

Thermo Fisher Scientific (NY: TMO )

544.78 +3.26 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 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 (%)
Oct 31, 2022 498.46 514.48 498.46 511.99 2,888,323 +10.09(+2.01%)
Oct 28, 2022 499.32 506.51 497.69 501.90 2,024,935 +5.50(+1.11%)
Oct 27, 2022 496.73 505.46 488.23 496.40 2,343,878 -4.66(-0.93%)
Oct 26, 2022 498.08 515.60 493.31 501.06 2,456,330 -11.57(-2.26%)
Oct 25, 2022 505.70 515.65 502.76 512.64 2,391,968 +9.57(+1.90%)
Oct 24, 2022 497.81 507.28 493.84 503.07 1,825,912 +8.24(+1.66%)
Oct 21, 2022 484.29 495.03 476.47 494.83 2,849,493 +9.84(+2.03%)
Oct 20, 2022 496.83 500.24 483.69 484.99 3,279,921 -18.68(-3.71%)
Oct 19, 2022 512.02 513.83 496.75 503.66 1,955,364 -18.72(-3.58%)
Oct 18, 2022 528.74 530.66 519.29 522.38 974,119 +7.14(+1.39%)
Oct 17, 2022 508.37 519.18 507.33 515.24 1,075,345 +14.13(+2.82%)
Oct 14, 2022 512.10 515.41 500.21 501.11 1,272,361 -7.46(-1.47%)
Oct 13, 2022 487.30 512.79 486.38 508.58 1,745,793 +9.83(+1.97%)
Oct 12, 2022 500.48 502.16 496.50 498.74 1,103,236 -0.14(-0.03%)
Oct 11, 2022 505.06 505.77 494.86 498.88 1,673,663 -9.99(-1.96%)
Oct 10, 2022 522.07 522.07 507.98 508.87 951,612 -12.72(-2.44%)
Oct 07, 2022 532.94 533.74 518.90 521.60 980,526 -16.91(-3.14%)
Oct 06, 2022 542.25 544.21 535.14 538.51 975,413 -5.66(-1.04%)
Oct 05, 2022 533.74 546.81 531.95 544.17 1,171,859 +6.32(+1.17%)
Oct 04, 2022 528.68 539.54 527.25 537.85 1,199,916 +16.93(+3.25%)
Oct 03, 2022 510.84 524.85 507.67 520.92 2,472,397 +15.68(+3.10%)
Sep 30, 2022 512.82 519.58 504.79 505.24 1,703,761 -9.38(-1.82%)
Sep 29, 2022 512.93 516.04 510.46 514.62 1,078,799 -1.22(-0.24%)
Sep 28, 2022 508.71 519.20 505.61 515.84 1,873,945 +9.13(+1.80%)
Sep 27, 2022 515.20 516.21 503.63 506.70 1,171,952 -5.63(-1.10%)
Sep 26, 2022 514.15 518.97 509.42 512.33 995,339 -6.45(-1.24%)
Sep 23, 2022 514.36 519.51 511.07 518.79 1,371,586 +0.50(+0.10%)
Sep 22, 2022 520.00 524.93 516.58 518.29 1,141,848 -5.38(-1.03%)
Sep 21, 2022 531.07 538.13 522.18 523.67 1,273,862 -6.44(-1.22%)
Sep 20, 2022 531.17 533.43 526.48 530.11 1,057,907 -7.48(-1.39%)
Sep 19, 2022 533.69 537.93 529.12 537.59 1,076,549 -1.60(-0.30%)
Sep 16, 2022 545.54 545.89 534.38 539.20 1,842,735 -10.66(-1.94%)
Sep 15, 2022 557.85 558.80 548.13 549.86 893,879 -6.13(-1.10%)
Sep 14, 2022 560.46 568.14 550.49 555.98 1,144,135 -1.38(-0.25%)
Sep 13, 2022 562.52 566.90 554.77 557.37 1,650,084 -19.29(-3.34%)
Sep 12, 2022 566.76 577.58 564.98 576.65 1,102,008 +9.75(+1.72%)
Sep 09, 2022 563.91 569.81 563.45 566.90 1,152,697 +2.83(+0.50%)
Sep 08, 2022 547.49 564.70 544.89 564.08 1,862,939 +14.77(+2.69%)
Sep 07, 2022 541.02 551.86 539.40 549.30 1,144,654 +6.54(+1.21%)
Sep 06, 2022 544.86 550.72 539.30 542.76 1,047,874 +1.59(+0.29%)
Sep 02, 2022 551.34 555.43 539.20 541.17 803,061 -7.17(-1.31%)
Sep 01, 2022 540.06 548.57 539.17 548.34 917,945 +5.41(+1.00%)
Aug 31, 2022 553.73 556.69 541.93 542.93 1,172,083 -8.93(-1.62%)
Aug 30, 2022 554.98 556.45 548.08 551.86 1,062,916 -2.39(-0.43%)
Aug 29, 2022 558.65 559.64 552.91 554.25 707,592 -6.99(-1.25%)
Aug 26, 2022 581.44 582.69 561.04 561.24 775,363 -21.66(-3.72%)
Aug 25, 2022 575.82 583.52 570.60 582.90 932,389 +12.27(+2.15%)
Aug 24, 2022 570.47 573.66 568.48 570.64 859,085 +0.18(+0.03%)
Aug 23, 2022 569.46 573.97 565.17 570.46 918,168 -3.13(-0.55%)
Aug 22, 2022 578.16 581.58 572.01 573.59 726,323 -12.38(-2.11%)
Aug 19, 2022 588.85 590.66 583.41 585.97 854,835 -6.43(-1.09%)
Aug 18, 2022 595.49 596.09 586.68 592.40 764,358 -1.02(-0.17%)
Aug 17, 2022 594.34 598.02 591.98 593.43 993,194 -6.04(-1.01%)
Aug 16, 2022 597.37 601.26 595.24 599.47 801,465 -2.37(-0.39%)
Aug 15, 2022 600.36 603.50 596.52 601.84 859,294 +1.27(+0.21%)
Aug 12, 2022 591.96 601.39 589.86 600.57 993,348 +10.62(+1.80%)
Aug 11, 2022 592.46 597.17 589.58 589.94 1,091,525 +0.19(+0.03%)
Aug 10, 2022 586.60 590.16 581.36 589.75 996,168 +11.43(+1.98%)
Aug 09, 2022 581.39 583.47 573.52 578.33 771,341 -3.07(-0.53%)
Aug 08, 2022 588.21 590.70 579.93 581.39 925,634 -6.28(-1.07%)
Aug 05, 2022 582.72 588.08 578.52 587.67 986,791 +0.26(+0.04%)
Aug 04, 2022 588.24 590.40 581.00 587.41 1,003,974 +2.01(+0.34%)
Aug 03, 2022 587.75 591.05 581.35 585.40 1,082,282 +1.93(+0.33%)
Aug 02, 2022 584.73 592.26 580.69 583.47 1,398,851 -3.50(-0.60%)
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.