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

Thermo Fisher Scientific (NY:TMO)

420.13 -7.37 (-1.72%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 434.54 436.02 425.05 427.50 3,038,278 -9.29(-2.13%)
Apr 16, 2025 441.33 445.94 435.36 436.79 1,822,416 -4.21(-0.95%)
Apr 15, 2025 447.59 450.27 438.41 441.00 2,546,011 -8.33(-1.85%)
Apr 14, 2025 448.00 450.84 442.00 449.33 2,370,504 +11.18(+2.55%)
Apr 11, 2025 429.99 440.73 420.00 438.15 2,657,427 +10.71(+2.51%)
Apr 10, 2025 446.40 448.60 415.31 427.44 3,903,330 -26.11(-5.76%)
Apr 09, 2025 414.63 455.02 409.85 453.55 4,597,481 +34.24(+8.17%)
Apr 08, 2025 451.16 454.13 413.33 419.31 3,929,541 -18.56(-4.24%)
Apr 07, 2025 417.77 449.60 411.21 437.87 4,076,197 -0.04(-0.01%)
Apr 04, 2025 461.49 464.11 438.86 437.91 3,894,870 -32.12(-6.83%)
Apr 03, 2025 481.89 485.91 468.17 470.03 2,813,611 -19.03(-3.89%)
Apr 02, 2025 480.50 491.36 479.60 489.06 2,068,624 +6.09(+1.26%)
Apr 01, 2025 495.56 496.50 481.21 482.97 1,837,638 -14.63(-2.94%)
Mar 31, 2025 496.50 500.62 484.27 497.60 2,915,820 -2.56(-0.51%)
Mar 28, 2025 512.61 513.37 499.40 500.16 1,787,751 -11.52(-2.25%)
Mar 27, 2025 513.99 515.33 508.06 511.68 1,250,033 -1.99(-0.39%)
Mar 26, 2025 514.35 518.00 511.35 513.67 1,216,128 -0.67(-0.13%)
Mar 25, 2025 521.48 523.24 510.92 514.34 1,170,776 -5.56(-1.07%)
Mar 24, 2025 520.79 526.80 517.12 519.90 1,110,002 +2.18(+0.42%)
Mar 21, 2025 516.26 518.61 510.00 517.72 2,192,408 -0.92(-0.18%)
Mar 20, 2025 518.50 520.64 513.06 518.64 1,536,056 +0.23(+0.04%)
Mar 19, 2025 520.45 522.50 513.42 518.41 1,603,186 -3.09(-0.59%)
Mar 18, 2025 518.65 522.14 513.14 521.50 1,231,964 +1.93(+0.37%)
Mar 17, 2025 522.73 525.72 514.67 519.57 1,670,450 -2.48(-0.48%)
Mar 14, 2025 510.00 523.90 508.71 522.05 1,745,567 +13.58(+2.67%)
Mar 13, 2025 511.57 516.04 507.92 508.47 1,576,865 -3.75(-0.73%)
Mar 12, 2025 516.25 520.25 511.38 512.22 1,413,513 -1.55(-0.30%)
Mar 11, 2025 524.74 526.32 508.98 513.77 1,865,747 -12.59(-2.39%)
Mar 10, 2025 525.84 535.76 524.91 526.36 2,175,891 -4.91(-0.92%)
Mar 07, 2025 524.28 532.53 518.87 531.26 1,800,526 +4.07(+0.77%)
Mar 06, 2025 523.00 533.56 520.90 527.19 1,864,834 +3.45(+0.66%)
Mar 05, 2025 512.45 524.47 511.73 523.75 1,685,552 +7.61(+1.48%)
Mar 04, 2025 522.58 524.41 512.03 516.13 2,722,396 -7.06(-1.35%)
Mar 03, 2025 530.47 532.02 519.19 523.20 2,331,299 -5.32(-1.01%)
Feb 28, 2025 527.81 529.60 520.14 528.51 2,231,547 +5.73(+1.10%)
Feb 27, 2025 529.65 532.57 518.69 522.79 1,540,293 -10.05(-1.89%)
Feb 26, 2025 541.27 543.38 530.50 532.84 1,331,614 -6.25(-1.16%)
Feb 25, 2025 534.34 540.79 531.86 539.09 1,890,314 +4.00(+0.75%)
Feb 24, 2025 531.36 543.16 531.36 535.10 1,376,532 +3.00(+0.56%)
Feb 21, 2025 537.90 542.16 531.55 532.10 1,615,233 -5.28(-0.98%)
Feb 20, 2025 533.33 542.92 533.14 537.38 1,969,435 +6.97(+1.31%)
Feb 19, 2025 520.78 532.15 519.56 530.41 1,966,831 +7.76(+1.49%)
Feb 18, 2025 531.21 532.60 520.61 522.65 2,972,132 -8.75(-1.65%)
Feb 14, 2025 534.65 537.00 530.86 531.40 1,518,578 -0.79(-0.15%)
Feb 13, 2025 539.54 539.72 530.76 532.19 1,916,970 -5.35(-1.00%)
Feb 12, 2025 538.63 541.52 531.75 537.54 2,063,990 -7.22(-1.33%)
Feb 11, 2025 550.02 553.47 541.52 544.77 2,236,211 -7.62(-1.38%)
Feb 10, 2025 559.63 562.88 543.55 552.39 2,974,498 -18.59(-3.26%)
Feb 07, 2025 574.29 576.99 565.97 570.99 1,828,494 -1.24(-0.22%)
Feb 06, 2025 581.45 583.58 567.89 572.23 2,035,803 -9.66(-1.66%)
Feb 05, 2025 589.12 589.59 577.41 581.89 1,349,973 +1.81(+0.31%)
Feb 04, 2025 585.10 591.36 576.36 580.08 2,146,275 -13.17(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.