Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 508.53 510.31 504.10 505.50 1,382,779 +3.15(+0.63%)
Sep 28, 2023 501.38 506.73 499.67 502.35 1,445,255 +4.72(+0.95%)
Sep 27, 2023 501.95 503.90 494.26 497.63 1,346,449 -3.30(-0.66%)
Sep 26, 2023 502.33 505.77 500.17 500.92 1,191,567 -4.06(-0.80%)
Sep 25, 2023 500.56 505.37 502.13 504.99 962,814 +2.87(+0.57%)
Sep 22, 2023 502.23 506.49 500.90 502.12 1,199,579 +1.20(+0.24%)
Sep 21, 2023 501.76 503.13 498.89 500.92 1,609,057 -3.30(-0.65%)
Sep 20, 2023 510.69 511.24 503.49 504.22 1,272,983 -3.84(-0.76%)
Sep 19, 2023 504.55 508.73 502.64 508.06 1,182,692 +1.01(+0.20%)
Sep 18, 2023 514.82 514.82 506.62 507.05 1,301,824 -7.79(-1.51%)
Sep 15, 2023 514.95 533.48 508.63 514.84 5,188,647 -0.11(-0.02%)
Sep 14, 2023 514.44 517.53 505.86 514.95 1,600,408 +5.08(+1.00%)
Sep 13, 2023 498.18 525.26 497.01 509.87 2,363,884 -0.09(-0.02%)
Sep 12, 2023 513.96 513.96 508.34 509.96 1,571,159 -3.94(-0.77%)
Sep 11, 2023 514.37 516.58 511.81 513.90 1,559,137 -3.32(-0.64%)
Sep 08, 2023 528.93 531.59 511.75 517.23 1,838,603 -13.36(-2.52%)
Sep 07, 2023 534.16 537.64 529.61 530.59 1,081,396 -5.03(-0.94%)
Sep 06, 2023 539.83 544.34 534.92 535.62 1,220,392 -5.30(-0.98%)
Sep 05, 2023 558.15 558.56 540.60 540.92 1,407,889 -15.18(-2.73%)
Sep 01, 2023 562.31 564.72 555.70 556.10 1,017,587 +0.12(+0.02%)
Aug 31, 2023 559.27 562.55 555.83 555.98 1,194,531 -1.90(-0.34%)
Aug 30, 2023 556.65 561.80 553.62 557.87 775,055 +3.58(+0.65%)
Aug 29, 2023 545.14 556.34 543.86 554.29 1,294,045 +10.20(+1.87%)
Aug 28, 2023 543.22 545.53 539.44 544.09 643,992 +3.59(+0.66%)
Aug 25, 2023 537.70 542.95 534.88 540.50 751,447 +3.57(+0.67%)
Aug 24, 2023 544.10 548.51 536.84 536.92 1,328,888 -7.22(-1.33%)
Aug 23, 2023 540.22 546.54 537.10 544.14 1,817,209 +18.15(+3.45%)
Aug 22, 2023 529.93 532.23 525.29 525.99 962,610 -5.20(-0.98%)
Aug 21, 2023 535.48 535.48 529.28 531.19 905,650 -0.12(-0.02%)
Aug 18, 2023 532.07 534.79 527.08 531.31 1,095,909 -3.57(-0.67%)
Aug 17, 2023 529.78 537.15 528.79 534.88 1,259,533 +7.08(+1.34%)
Aug 16, 2023 529.02 530.07 525.69 527.80 982,733 -5.55(-1.04%)
Aug 15, 2023 534.74 537.89 531.07 533.35 896,465 -5.90(-1.09%)
Aug 14, 2023 539.66 541.21 537.26 539.25 1,070,573 -3.43(-0.63%)
Aug 11, 2023 541.90 546.19 539.80 542.68 926,975 -3.49(-0.64%)
Aug 10, 2023 549.26 555.65 544.49 546.18 1,170,762 -0.30(-0.05%)
Aug 09, 2023 553.65 555.27 546.27 546.48 948,978 -8.18(-1.48%)
Aug 08, 2023 552.05 555.78 544.51 554.66 1,004,141 +3.98(+0.72%)
Aug 07, 2023 548.89 553.38 545.76 550.68 738,777 +3.14(+0.57%)
Aug 04, 2023 546.41 553.87 545.67 547.53 1,104,505 +0.26(+0.05%)
Aug 03, 2023 549.18 551.60 544.21 547.27 1,105,389 -5.37(-0.97%)
Aug 02, 2023 542.80 554.77 541.52 552.64 1,401,503 +7.90(+1.45%)
Aug 01, 2023 545.43 549.59 541.57 544.74 1,520,557 -2.81(-0.51%)
Jul 31, 2023 556.30 556.56 545.32 547.55 2,149,235 -13.16(-2.35%)
Jul 28, 2023 561.28 564.55 552.65 560.72 1,646,205 +1.83(+0.33%)
Jul 27, 2023 574.24 576.24 558.25 558.89 2,265,430 -14.36(-2.51%)
Jul 26, 2023 553.84 573.84 553.84 573.25 3,566,519 +3.49(+0.61%)
Jul 25, 2023 554.35 578.92 553.18 569.76 3,080,406 -0.61(-0.11%)
Jul 24, 2023 558.87 571.41 557.99 570.37 3,203,252 +9.31(+1.66%)
Jul 21, 2023 537.57 563.58 529.82 561.06 2,761,332 +23.87(+4.44%)
Jul 20, 2023 536.25 540.50 529.39 537.18 1,149,793 +2.71(+0.51%)
Jul 19, 2023 525.93 538.33 525.89 534.47 1,718,876 +11.85(+2.27%)
Jul 18, 2023 524.47 524.73 518.67 522.62 1,464,099 -1.58(-0.30%)
Jul 17, 2023 525.26 526.07 518.21 524.20 1,293,404 -4.09(-0.77%)
Jul 14, 2023 528.60 530.85 524.25 528.29 954,960 +2.71(+0.51%)
Jul 13, 2023 533.92 535.37 522.97 525.59 1,367,658 +0.73(+0.14%)
Jul 12, 2023 524.65 528.46 522.93 524.86 1,682,596 +6.65(+1.28%)
Jul 11, 2023 515.26 519.08 514.23 518.21 1,313,584 +2.40(+0.47%)
Jul 10, 2023 511.46 517.87 510.16 515.81 1,028,675 +3.11(+0.61%)
Jul 07, 2023 513.96 518.41 512.27 512.69 1,022,741 -3.58(-0.69%)
Jul 06, 2023 513.75 517.89 507.99 516.28 1,509,476 -3.27(-0.63%)
Jul 05, 2023 519.18 522.50 517.10 519.55 1,435,717 +1.49(+0.29%)
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.