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

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
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 (%)
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.