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

Thermo Fisher Scientific (NY: TMO )

543.94 +2.42 (+0.45%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 19, 2024 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 31, 2023 512.29 512.29 500.32 507.10 4,063,058 -5.75(-1.12%)
May 30, 2023 522.42 525.03 511.74 512.84 1,798,602 -7.78(-1.49%)
May 26, 2023 526.27 531.28 520.42 520.62 1,607,996 +1.38(+0.27%)
May 25, 2023 512.59 520.91 508.93 519.25 2,268,653 +9.89(+1.94%)
May 24, 2023 508.63 513.12 497.16 509.35 2,489,503 -14.34(-2.74%)
May 23, 2023 524.94 527.88 518.32 523.69 1,633,879 -3.91(-0.74%)
May 22, 2023 526.01 533.21 525.95 527.60 1,164,105 +1.63(+0.31%)
May 19, 2023 521.64 530.32 521.27 525.97 1,316,821 +3.83(+0.73%)
May 18, 2023 519.39 523.23 517.27 522.14 1,076,189 +1.86(+0.36%)
May 17, 2023 520.96 525.97 511.56 520.27 1,288,101 +1.92(+0.37%)
May 16, 2023 519.86 521.30 517.78 518.36 905,943 -3.92(-0.75%)
May 15, 2023 522.85 523.87 518.74 522.28 1,387,484 -0.97(-0.18%)
May 12, 2023 530.33 533.54 520.04 523.24 1,522,267 -5.13(-0.97%)
May 11, 2023 530.66 534.30 523.65 528.37 2,332,599 -3.70(-0.70%)
May 10, 2023 537.94 538.48 528.58 532.07 1,590,411 -1.16(-0.22%)
May 09, 2023 533.61 536.03 527.80 533.23 1,228,460 -7.90(-1.46%)
May 08, 2023 547.98 548.53 539.64 541.13 1,031,869 -3.79(-0.70%)
May 05, 2023 551.58 552.91 540.47 544.92 965,012 +0.74(+0.14%)
May 04, 2023 551.12 552.42 541.27 544.18 1,247,837 -4.77(-0.87%)
May 03, 2023 548.58 556.70 547.76 548.95 1,434,099 +6.58(+1.21%)
May 02, 2023 543.39 550.03 539.48 542.36 1,063,801 -4.67(-0.85%)
May 01, 2023 554.50 555.32 543.85 547.03 1,985,199 -6.38(-1.15%)
Apr 28, 2023 541.86 557.70 541.86 553.41 2,052,405 +11.85(+2.19%)
Apr 27, 2023 532.07 544.21 530.15 541.57 2,154,163 +9.86(+1.86%)
Apr 26, 2023 526.59 541.92 515.83 531.70 4,082,656 -15.21(-2.78%)
Apr 25, 2023 562.64 564.98 544.04 546.91 2,501,948 -25.85(-4.51%)
Apr 24, 2023 569.99 574.90 568.47 572.76 897,506 +2.61(+0.46%)
Apr 21, 2023 567.35 571.45 565.31 570.15 961,757 +5.74(+1.02%)
Apr 20, 2023 564.48 566.32 558.86 564.41 2,106,522 -13.95(-2.41%)
Apr 19, 2023 574.25 579.16 569.80 578.37 1,413,154 -4.93(-0.84%)
Apr 18, 2023 591.58 591.58 583.11 583.29 1,161,771 -3.73(-0.64%)
Apr 17, 2023 588.56 588.81 582.67 587.02 785,630 -0.24(-0.04%)
Apr 14, 2023 584.83 587.96 580.45 587.26 837,116 -2.28(-0.39%)
Apr 13, 2023 583.69 590.53 580.44 589.55 1,104,835 +11.75(+2.03%)
Apr 12, 2023 581.69 585.08 576.10 577.80 850,039 +2.96(+0.52%)
Apr 11, 2023 574.93 579.99 572.86 574.84 1,161,929 +2.01(+0.35%)
Apr 10, 2023 571.20 572.82 563.77 572.82 674,359 -0.99(-0.17%)
Apr 06, 2023 579.29 580.22 570.81 573.81 782,841 -4.50(-0.78%)
Apr 05, 2023 574.97 578.54 568.39 578.31 1,038,392 +3.67(+0.64%)
Apr 04, 2023 569.86 578.68 567.41 574.64 1,088,494 +6.09(+1.07%)
Apr 03, 2023 567.98 571.57 564.60 568.54 1,037,220 -6.28(-1.09%)
Mar 31, 2023 565.45 575.13 562.15 574.83 1,442,574 +13.36(+2.38%)
Mar 30, 2023 558.50 562.77 555.37 561.46 1,223,210 +7.80(+1.41%)
Mar 29, 2023 557.86 559.06 551.74 553.66 1,411,411 +0.92(+0.17%)
Mar 28, 2023 558.49 561.19 549.46 552.75 831,160 -7.44(-1.33%)
Mar 27, 2023 562.29 566.65 559.52 560.18 869,061 +3.42(+0.61%)
Mar 24, 2023 547.05 557.16 542.85 556.76 1,015,318 +3.06(+0.55%)
Mar 23, 2023 556.49 559.07 548.90 553.70 954,128 +0.87(+0.16%)
Mar 22, 2023 555.21 566.48 552.80 552.83 930,919 -2.37(-0.43%)
Mar 21, 2023 552.89 557.29 550.18 555.21 1,002,769 +6.11(+1.11%)
Mar 20, 2023 545.29 553.38 544.12 549.09 899,561 +3.22(+0.59%)
Mar 17, 2023 553.82 553.82 542.50 545.87 1,953,174 -9.72(-1.75%)
Mar 16, 2023 538.32 557.08 538.32 555.60 1,138,802 +14.35(+2.65%)
Mar 15, 2023 545.70 548.53 533.05 541.25 1,924,128 -13.22(-2.38%)
Mar 14, 2023 549.08 559.98 543.54 554.47 1,413,566 +14.71(+2.73%)
Mar 13, 2023 541.68 549.59 536.26 539.76 1,410,488 -2.26(-0.42%)
Mar 10, 2023 550.03 553.69 538.15 542.02 1,085,303 -9.35(-1.70%)
Mar 09, 2023 554.30 562.53 549.14 551.37 1,016,604 -1.53(-0.28%)
Mar 08, 2023 546.46 557.96 543.72 552.91 1,457,874 +5.90(+1.08%)
Mar 07, 2023 558.95 561.14 546.32 547.00 1,016,193 -9.66(-1.73%)
Mar 06, 2023 557.65 565.43 553.47 556.66 1,166,931 -0.92(-0.16%)
Mar 03, 2023 553.61 558.67 547.80 557.58 1,157,497 +10.65(+1.95%)
Mar 02, 2023 533.05 549.05 530.15 546.93 945,949 +10.20(+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.