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 528.73 543.84 527.19 540.91 1,372,201 +7.33(+1.37%)
Jun 29, 2022 533.68 535.97 525.78 533.58 864,510 +0.15(+0.03%)
Jun 28, 2022 540.23 542.75 531.97 533.43 862,636 -7.84(-1.45%)
Jun 27, 2022 543.46 544.72 537.39 541.27 770,778 -1.16(-0.21%)
Jun 24, 2022 538.76 542.82 534.96 542.43 1,297,765 +4.19(+0.78%)
Jun 23, 2022 520.72 538.71 518.63 538.24 1,371,213 +21.29(+4.12%)
Jun 22, 2022 506.22 523.20 506.22 516.96 1,220,164 +5.66(+1.11%)
Jun 21, 2022 504.10 514.35 503.36 511.30 1,470,643 +12.59(+2.52%)
Jun 17, 2022 499.96 510.18 498.60 498.71 2,184,767 -3.97(-0.79%)
Jun 16, 2022 501.37 503.97 495.66 502.69 1,185,267 -9.83(-1.92%)
Jun 15, 2022 512.54 519.41 504.92 512.51 1,326,308 +7.28(+1.44%)
Jun 14, 2022 507.92 511.95 500.67 505.24 1,013,557 -4.14(-0.81%)
Jun 13, 2022 509.07 515.31 506.21 509.38 1,470,758 -14.90(-2.84%)
Jun 10, 2022 527.67 531.22 520.36 524.27 1,183,552 -12.88(-2.40%)
Jun 09, 2022 545.22 549.29 536.91 537.15 837,070 -12.18(-2.22%)
Jun 08, 2022 556.40 557.68 546.96 549.33 841,571 -8.56(-1.53%)
Jun 07, 2022 547.83 558.77 547.41 557.89 1,119,165 +7.74(+1.41%)
Jun 06, 2022 556.19 559.62 547.82 550.15 1,119,958 -5.19(-0.94%)
Jun 03, 2022 558.27 558.27 552.02 555.34 740,063 -11.94(-2.10%)
Jun 02, 2022 551.82 567.58 546.29 567.28 846,940 +13.81(+2.50%)
Jun 01, 2022 566.73 570.26 547.60 553.47 1,318,768 -11.29(-2.00%)
May 31, 2022 565.87 570.46 559.72 564.76 2,643,960 -4.76(-0.84%)
May 27, 2022 542.87 570.28 541.58 569.52 1,729,827 +32.08(+5.97%)
May 26, 2022 536.33 538.87 531.16 537.44 1,864,396 +5.81(+1.09%)
May 25, 2022 548.12 548.12 527.08 531.63 1,545,936 -14.48(-2.65%)
May 24, 2022 549.78 550.51 540.59 546.11 1,017,561 -6.36(-1.15%)
May 23, 2022 556.40 557.23 548.04 552.47 1,186,672 +0.06(+0.01%)
May 20, 2022 556.16 563.12 541.75 552.40 2,114,908 +4.39(+0.80%)
May 19, 2022 537.33 557.16 534.77 548.02 2,075,944 +8.53(+1.58%)
May 18, 2022 544.73 547.63 536.54 539.49 1,410,449 -12.37(-2.24%)
May 17, 2022 550.45 558.21 541.45 551.86 1,569,165 +15.14(+2.82%)
May 16, 2022 534.68 541.09 530.39 536.71 888,048 -2.03(-0.38%)
May 13, 2022 532.16 549.13 530.35 538.74 1,381,990 +15.54(+2.97%)
May 12, 2022 511.23 524.98 509.57 523.20 1,540,291 +5.77(+1.12%)
May 11, 2022 517.85 529.89 517.03 517.43 1,152,131 -6.20(-1.18%)
May 10, 2022 524.68 529.63 514.00 523.63 1,691,062 +8.80(+1.71%)
May 09, 2022 536.00 536.00 512.33 514.83 1,600,055 -29.14(-5.36%)
May 06, 2022 539.71 546.39 530.95 543.98 1,122,040 -3.81(-0.70%)
May 05, 2022 557.16 558.74 540.38 547.79 1,385,049 -12.41(-2.21%)
May 04, 2022 539.70 562.95 538.17 560.20 1,257,504 +16.58(+3.05%)
May 03, 2022 541.66 551.08 538.72 543.62 1,435,159 +0.80(+0.15%)
May 02, 2022 546.22 550.68 533.26 542.82 1,981,842 -7.36(-1.34%)
Apr 29, 2022 555.20 563.52 548.78 550.19 2,187,532 -5.94(-1.07%)
Apr 28, 2022 556.96 564.52 545.39 556.13 2,750,871 +38.22(+7.38%)
Apr 27, 2022 517.77 525.72 514.89 517.91 1,905,326 +4.02(+0.78%)
Apr 26, 2022 531.47 535.46 511.48 513.89 2,482,205 -27.58(-5.09%)
Apr 25, 2022 543.79 547.15 526.87 541.47 2,610,119 -17.04(-3.05%)
Apr 22, 2022 572.01 573.86 557.93 558.50 1,490,448 -19.05(-3.30%)
Apr 21, 2022 589.55 592.55 575.28 577.56 1,238,053 -10.67(-1.81%)
Apr 20, 2022 572.24 595.62 572.24 588.23 1,605,992 +16.92(+2.96%)
Apr 19, 2022 571.92 573.15 565.54 571.31 1,145,313 +2.01(+0.35%)
Apr 18, 2022 566.15 572.16 563.15 569.30 1,166,861 +3.21(+0.57%)
Apr 14, 2022 575.17 575.21 561.85 566.09 1,231,730 -7.86(-1.37%)
Apr 13, 2022 568.67 575.48 561.81 573.95 1,292,656 +5.83(+1.03%)
Apr 12, 2022 581.19 582.76 562.73 568.12 1,418,222 -14.66(-2.52%)
Apr 11, 2022 595.56 600.70 581.66 582.77 1,477,430 -23.08(-3.81%)
Apr 08, 2022 606.98 615.30 603.76 605.85 1,637,126 -3.33(-0.55%)
Apr 07, 2022 580.11 614.08 579.08 609.18 2,150,914 +24.68(+4.22%)
Apr 06, 2022 576.31 587.19 570.20 584.50 1,238,815 +3.11(+0.54%)
Apr 05, 2022 581.98 590.79 577.82 581.39 1,088,626 -5.83(-0.99%)
Apr 04, 2022 588.35 591.80 582.36 587.22 1,032,776 -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.