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 (%)
Dec 31, 2020 462.28 462.28 462.28 720,183 +4.02(+0.88%)
Dec 30, 2020 461.82 463.09 458.01 458.26 720,183 -1.12(-0.24%)
Dec 29, 2020 462.50 462.83 457.29 459.38 809,318 +2.11(+0.46%)
Dec 28, 2020 458.61 460.02 453.91 457.27 742,047 +2.62(+0.58%)
Dec 24, 2020 453.96 458.74 452.98 454.65 445,345 -0.25(-0.05%)
Dec 23, 2020 464.31 465.85 454.90 454.90 1,250,400 -6.81(-1.47%)
Dec 22, 2020 458.89 461.89 456.05 461.70 1,051,859 +2.30(+0.50%)
Dec 21, 2020 458.84 462.78 450.59 459.40 1,291,920 -3.77(-0.81%)
Dec 18, 2020 459.26 465.62 451.99 463.17 3,405,183 +1.73(+0.37%)
Dec 17, 2020 454.92 461.50 454.70 461.45 1,779,200 +7.10(+1.56%)
Dec 16, 2020 462.84 464.95 454.14 454.35 2,073,988 -13.09(-2.80%)
Dec 15, 2020 466.26 469.92 461.75 467.44 1,137,813 +3.82(+0.82%)
Dec 14, 2020 467.87 473.85 462.54 463.62 1,758,592 -4.01(-0.86%)
Dec 11, 2020 464.27 468.14 461.33 467.63 1,202,189 +2.63(+0.57%)
Dec 10, 2020 459.36 469.23 458.31 465.00 1,576,366 +7.30(+1.60%)
Dec 09, 2020 473.69 473.69 455.21 457.70 2,436,511 -12.50(-2.66%)
Dec 08, 2020 469.12 475.73 469.12 470.20 1,445,222 +1.08(+0.23%)
Dec 07, 2020 470.06 474.29 467.24 469.12 1,273,364 -1.72(-0.36%)
Dec 04, 2020 472.66 474.90 465.50 470.83 1,663,165 -2.56(-0.54%)
Dec 03, 2020 476.17 477.61 467.90 473.39 1,500,017 -1.68(-0.35%)
Dec 02, 2020 472.67 478.35 465.85 475.07 2,019,542 +7.73(+1.65%)
Dec 01, 2020 466.25 472.00 461.59 467.34 3,066,402 +6.07(+1.32%)
Nov 30, 2020 453.42 462.87 451.37 461.27 2,577,578 +11.49(+2.55%)
Nov 27, 2020 449.86 450.97 438.47 449.78 906,833 +4.91(+1.10%)
Nov 25, 2020 434.98 446.10 434.69 444.87 2,671,508 +8.82(+2.02%)
Nov 24, 2020 440.76 441.97 432.29 436.05 2,855,264 -6.42(-1.45%)
Nov 23, 2020 450.88 452.28 438.24 442.47 2,269,355 -4.97(-1.11%)
Nov 20, 2020 449.17 453.63 446.16 447.44 1,883,826 -2.04(-0.45%)
Nov 19, 2020 455.27 456.03 446.46 449.49 2,109,370 -1.07(-0.24%)
Nov 18, 2020 476.08 477.60 448.14 450.56 3,555,589 -24.62(-5.18%)
Nov 17, 2020 475.28 480.07 473.32 475.18 1,559,013 -1.97(-0.41%)
Nov 16, 2020 491.78 491.78 476.30 477.15 1,750,607 -7.54(-1.56%)
Nov 13, 2020 489.06 490.42 482.20 484.69 1,170,234 +2.01(+0.42%)
Nov 12, 2020 481.13 494.06 479.04 482.68 1,475,597 +2.54(+0.53%)
Nov 11, 2020 468.30 484.65 465.33 480.14 1,933,216 +15.29(+3.29%)
Nov 10, 2020 476.54 480.12 458.31 464.85 3,403,524 -16.27(-3.38%)
Nov 09, 2020 517.62 518.83 480.45 481.12 4,225,028 -42.33(-8.09%)
Nov 06, 2020 514.44 528.32 510.40 523.45 1,378,092 +12.80(+2.51%)
Nov 05, 2020 520.81 525.64 507.67 510.65 1,535,996 +3.76(+0.74%)
Nov 04, 2020 496.01 513.87 495.24 506.89 2,318,633 +19.31(+3.96%)
Nov 03, 2020 487.10 497.73 484.99 487.58 1,724,083 +10.86(+2.28%)
Nov 02, 2020 474.98 485.42 473.74 476.72 1,669,338 +7.37(+1.57%)
Oct 30, 2020 465.32 471.68 461.79 469.35 1,261,865 +1.23(+0.26%)
Oct 29, 2020 475.82 476.14 467.35 468.12 1,340,812 -4.79(-1.01%)
Oct 28, 2020 478.50 482.35 471.94 472.91 1,686,721 -12.49(-2.57%)
Oct 27, 2020 481.13 486.80 480.23 485.40 1,342,808 +6.81(+1.42%)
Oct 26, 2020 471.28 478.77 471.21 478.58 1,321,418 +2.24(+0.47%)
Oct 23, 2020 477.16 479.85 469.71 476.34 1,173,762 -1.81(-0.38%)
Oct 22, 2020 467.93 481.13 466.36 478.15 1,466,322 +13.12(+2.82%)
Oct 21, 2020 471.21 475.17 458.73 465.02 2,230,571 +3.47(+0.75%)
Oct 20, 2020 457.59 466.63 457.49 461.55 1,090,773 +3.94(+0.86%)
Oct 19, 2020 465.13 467.50 455.13 457.61 1,258,883 -7.24(-1.56%)
Oct 16, 2020 464.47 470.06 463.77 464.85 1,078,804 +4.00(+0.87%)
Oct 15, 2020 458.29 462.28 454.71 460.86 944,149 -2.43(-0.52%)
Oct 14, 2020 463.29 468.67 460.59 463.29 859,021 -0.52(-0.11%)
Oct 13, 2020 463.17 467.11 462.29 463.80 923,816 +0.80(+0.17%)
Oct 12, 2020 462.06 467.56 458.82 463.00 934,610 +2.00(+0.43%)
Oct 09, 2020 453.74 461.69 451.66 460.99 1,074,571 +11.07(+2.46%)
Oct 08, 2020 451.13 451.13 443.60 449.92 838,084 +1.17(+0.26%)
Oct 07, 2020 444.32 452.32 444.32 448.75 1,021,067 +6.42(+1.45%)
Oct 06, 2020 448.26 448.39 441.72 442.33 1,207,699 -4.74(-1.06%)
Oct 05, 2020 436.49 448.15 436.49 447.07 1,158,379 +15.49(+3.59%)
Oct 02, 2020 430.75 438.28 429.56 431.59 956,630 -3.12(-0.72%)
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.