Skip to main content

Thermo Fisher Scientific (NY: TMO )

550.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 552.44 556.45 545.80 550.53 1,969,692 -6.68(-1.20%)
Dec 05, 2022 555.86 559.65 551.96 557.21 1,824,055 -5.79(-1.03%)
Dec 02, 2022 553.54 564.80 550.28 563.00 1,014,454 -1.56(-0.28%)
Dec 01, 2022 567.65 569.33 554.44 564.56 1,423,922 +4.34(+0.77%)
Nov 30, 2022 541.31 561.98 539.86 560.22 3,132,273 +20.47(+3.79%)
Nov 29, 2022 535.46 540.38 530.58 539.75 1,195,571 -0.28(-0.05%)
Nov 28, 2022 543.30 550.00 538.16 540.03 1,822,658 -11.22(-2.04%)
Nov 25, 2022 550.49 554.46 547.37 551.25 618,779 +3.96(+0.72%)
Nov 23, 2022 545.66 552.82 543.00 547.29 823,633 +2.54(+0.47%)
Nov 22, 2022 541.01 545.45 537.64 544.75 1,503,605 +8.47(+1.58%)
Nov 21, 2022 532.78 540.00 532.54 536.28 1,329,554 +1.04(+0.19%)
Nov 18, 2022 541.31 543.16 529.38 535.24 1,228,430 +5.35(+1.01%)
Nov 17, 2022 529.22 531.36 519.04 529.89 1,281,835 -6.12(-1.14%)
Nov 16, 2022 546.00 548.18 531.22 536.01 1,133,722 -10.08(-1.85%)
Nov 15, 2022 543.79 552.88 540.48 546.09 1,531,488 +11.32(+2.12%)
Nov 14, 2022 540.57 542.19 534.18 534.77 1,458,411 -3.91(-0.73%)
Nov 11, 2022 526.86 545.46 526.62 538.68 2,422,502 +18.10(+3.48%)
Nov 10, 2022 507.02 520.67 506.24 520.58 1,935,890 +35.87(+7.40%)
Nov 09, 2022 491.48 495.95 483.73 484.71 1,061,024 -7.46(-1.52%)
Nov 08, 2022 494.26 500.73 487.80 492.17 2,003,087 +0.07(+0.01%)
Nov 07, 2022 499.00 500.09 489.70 492.10 1,340,909 -3.45(-0.70%)
Nov 04, 2022 493.27 495.70 483.83 495.55 1,772,251 +8.61(+1.77%)
Nov 03, 2022 484.11 490.83 475.77 486.94 1,471,556 -4.04(-0.82%)
Nov 02, 2022 516.00 490.13 490.98 1,803,472 -26.71(-5.16%)
Nov 01, 2022 516.54 525.96 513.00 517.69 2,112,108 +3.72(+0.72%)
Oct 31, 2022 500.39 516.47 500.39 513.97 2,877,210 +10.13(+2.01%)
Oct 28, 2022 501.25 508.46 499.62 503.84 2,017,144 +5.52(+1.11%)
Oct 27, 2022 498.65 507.41 490.12 498.32 2,334,860 -4.68(-0.93%)
Oct 26, 2022 500.00 517.59 495.21 503.00 2,446,879 -11.62(-2.26%)
Oct 25, 2022 507.65 517.64 504.70 514.62 2,382,764 +9.61(+1.90%)
Oct 24, 2022 499.73 509.24 495.75 505.01 1,818,887 +8.27(+1.66%)
Oct 21, 2022 486.16 496.94 478.31 496.74 2,838,529 +9.88(+2.03%)
Oct 20, 2022 498.75 502.17 485.56 486.86 3,267,301 -18.75(-3.71%)
Oct 19, 2022 514.00 515.81 498.67 505.61 1,947,841 -18.79(-3.58%)
Oct 18, 2022 530.78 532.71 521.30 524.40 970,371 +7.17(+1.39%)
Oct 17, 2022 510.33 521.19 509.29 517.23 1,071,208 +14.18(+2.82%)
Oct 14, 2022 514.08 517.40 502.14 503.05 1,267,466 -7.49(-1.47%)
Oct 13, 2022 489.18 514.77 488.26 510.54 1,739,076 +9.87(+1.97%)
Oct 12, 2022 502.41 504.10 498.42 500.67 1,098,991 -0.14(-0.03%)
Oct 11, 2022 507.01 507.72 496.77 500.81 1,667,223 -10.03(-1.96%)
Oct 10, 2022 524.09 524.09 509.94 510.84 947,951 -12.77(-2.44%)
Oct 07, 2022 535.00 535.80 520.90 523.61 976,754 -16.98(-3.14%)
Oct 06, 2022 544.34 546.31 537.21 540.59 971,660 -5.68(-1.04%)
Oct 05, 2022 535.80 548.92 534.00 546.27 1,167,350 +6.34(+1.17%)
Oct 04, 2022 530.72 541.62 529.28 539.93 1,195,299 +17.00(+3.25%)
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.