Skip to main content

Thermo Fisher Scientific (NY: TMO )

514.22 -7.80 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 523.82 526.44 513.11 514.22 1,793,782 -7.80(-1.49%)
May 26, 2023 527.68 532.71 521.82 522.02 1,603,687 +1.38(+0.27%)
May 25, 2023 513.97 522.31 510.30 520.64 2,262,573 +9.92(+1.94%)
May 24, 2023 510.00 514.50 498.50 510.72 2,482,831 -14.38(-2.74%)
May 23, 2023 526.35 529.30 519.71 525.10 1,629,501 -3.92(-0.74%)
May 22, 2023 527.42 534.64 527.36 529.02 1,160,986 +1.64(+0.31%)
May 19, 2023 523.04 531.74 522.67 527.38 1,313,292 +3.84(+0.73%)
May 18, 2023 520.79 524.64 518.66 523.54 1,073,305 +1.87(+0.36%)
May 17, 2023 522.36 527.38 512.93 521.67 1,284,649 +1.92(+0.37%)
May 16, 2023 521.26 522.70 519.17 519.75 903,516 -3.93(-0.75%)
May 15, 2023 524.25 525.28 520.13 523.68 1,383,766 -0.97(-0.18%)
May 12, 2023 531.75 534.97 521.44 524.65 1,518,188 -5.14(-0.97%)
May 11, 2023 532.09 535.74 525.06 529.79 2,326,348 -3.71(-0.70%)
May 10, 2023 539.39 539.92 530.00 533.50 1,586,149 -1.16(-0.22%)
May 09, 2023 535.04 537.47 529.22 534.66 1,225,168 -7.92(-1.46%)
May 08, 2023 549.45 550.00 541.09 542.58 1,029,104 -3.80(-0.70%)
May 05, 2023 553.06 554.40 541.92 546.38 962,426 +0.74(+0.14%)
May 04, 2023 552.60 553.90 542.72 545.64 1,244,493 -4.78(-0.87%)
May 03, 2023 550.05 558.20 549.24 550.42 1,430,256 +6.60(+1.21%)
May 02, 2023 544.85 551.51 540.93 543.82 1,060,950 -4.68(-0.85%)
May 01, 2023 555.99 556.81 545.31 548.50 1,979,879 -6.40(-1.15%)
Apr 28, 2023 543.32 559.20 543.32 554.90 2,046,905 +11.88(+2.19%)
Apr 27, 2023 533.50 545.67 531.58 543.02 2,148,390 +9.89(+1.86%)
Apr 26, 2023 528.00 543.38 517.22 533.13 4,071,715 -15.25(-2.78%)
Apr 25, 2023 564.15 566.50 545.50 548.38 2,495,243 -25.92(-4.51%)
Apr 24, 2023 571.52 576.45 570.00 574.30 895,101 +2.62(+0.46%)
Apr 21, 2023 568.87 572.99 566.83 571.68 959,180 +5.75(+1.02%)
Apr 20, 2023 566.00 567.84 560.36 565.93 2,100,877 -13.99(-2.41%)
Apr 19, 2023 575.79 580.72 571.33 579.92 1,409,367 -4.94(-0.84%)
Apr 18, 2023 593.17 593.17 584.68 584.86 1,158,658 -3.74(-0.64%)
Apr 17, 2023 590.14 590.39 584.24 588.60 783,525 -0.24(-0.04%)
Apr 14, 2023 586.40 589.54 582.01 588.84 834,873 -2.29(-0.39%)
Apr 13, 2023 585.26 592.12 582.00 591.13 1,101,874 +11.78(+2.03%)
Apr 12, 2023 583.25 586.65 577.65 579.35 847,761 +2.97(+0.52%)
Apr 11, 2023 576.48 581.55 574.39 576.38 1,158,815 +2.02(+0.35%)
Apr 10, 2023 572.73 574.36 565.28 574.36 672,552 -0.99(-0.17%)
Apr 06, 2023 580.85 581.77 572.34 575.35 780,743 -4.51(-0.78%)
Apr 05, 2023 576.51 580.10 569.92 579.86 1,035,610 +3.68(+0.64%)
Apr 04, 2023 571.39 580.24 568.94 576.18 1,085,577 +6.11(+1.07%)
Apr 03, 2023 569.51 573.11 566.12 570.07 1,034,441 -6.30(-1.09%)
Mar 31, 2023 566.97 576.68 563.66 576.37 1,438,708 +13.40(+2.38%)
Mar 30, 2023 560.00 564.28 556.86 562.97 1,219,932 +7.82(+1.41%)
Mar 29, 2023 559.36 560.57 553.22 555.15 1,407,629 +0.92(+0.17%)
Mar 28, 2023 559.99 562.70 550.94 554.23 828,933 -7.46(-1.33%)
Mar 27, 2023 563.80 568.17 561.02 561.69 866,732 +3.43(+0.61%)
Mar 24, 2023 548.52 558.66 544.31 558.26 1,012,597 +3.07(+0.55%)
Mar 23, 2023 557.98 560.58 550.38 555.19 951,571 +0.87(+0.16%)
Mar 22, 2023 556.70 568.00 554.29 554.32 928,425 -2.38(-0.43%)
Mar 21, 2023 554.38 558.79 551.66 556.70 1,000,082 +6.13(+1.11%)
Mar 20, 2023 546.76 554.87 545.58 550.57 897,151 +3.23(+0.59%)
Mar 17, 2023 555.31 555.31 543.96 547.34 1,947,940 -9.75(-1.75%)
Mar 16, 2023 539.77 558.58 539.77 557.09 1,135,750 +14.39(+2.65%)
Mar 15, 2023 547.17 550.00 534.48 542.70 1,918,972 -13.26(-2.39%)
Mar 14, 2023 550.55 561.48 545.00 555.96 1,409,778 +14.75(+2.73%)
Mar 13, 2023 543.14 551.06 537.70 541.21 1,406,708 -2.27(-0.42%)
Mar 10, 2023 551.51 555.18 539.60 543.48 1,082,394 -9.37(-1.70%)
Mar 09, 2023 555.79 564.04 550.61 552.85 1,013,880 -1.54(-0.28%)
Mar 08, 2023 547.93 559.46 545.18 554.39 1,453,967 +5.92(+1.08%)
Mar 07, 2023 560.45 562.65 547.79 548.48 1,013,470 -9.68(-1.73%)
Mar 06, 2023 559.15 566.95 554.96 558.16 1,163,804 -0.92(-0.16%)
Mar 03, 2023 555.10 560.17 549.27 559.08 1,154,395 +10.68(+1.95%)
Mar 02, 2023 534.48 550.52 531.58 548.39 943,414 +10.22(+1.90%)
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.