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

Thermo Fisher Scientific (NY: TMO )

547.25 -7.30 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2022 550.97 553.17 543.45 548.87 688,325 -6.30(-1.13%)
Dec 29, 2022 546.80 559.71 544.34 555.17 1,030,847 +13.55(+2.50%)
Dec 28, 2022 545.57 551.20 541.28 541.61 829,555 -2.02(-0.37%)
Dec 27, 2022 538.89 547.03 535.05 543.64 1,116,916 +4.75(+0.88%)
Dec 23, 2022 536.20 541.29 533.56 538.89 623,483 +1.53(+0.29%)
Dec 22, 2022 532.95 537.56 525.97 537.36 1,107,039 -0.75(-0.14%)
Dec 21, 2022 529.70 539.27 527.73 538.11 1,212,404 +11.35(+2.16%)
Dec 20, 2022 528.06 529.18 518.29 526.75 991,879 -1.66(-0.31%)
Dec 19, 2022 532.09 533.17 525.53 528.42 1,055,955 -6.25(-1.17%)
Dec 16, 2022 547.59 549.01 529.80 534.67 2,344,133 -17.29(-3.13%)
Dec 15, 2022 559.53 559.78 549.11 551.96 1,375,505 -13.40(-2.37%)
Dec 14, 2022 567.23 574.25 561.84 565.36 2,086,792 -3.84(-0.67%)
Dec 13, 2022 574.63 582.47 564.58 569.19 1,886,512 +3.77(+0.67%)
Dec 12, 2022 563.22 566.69 561.24 565.43 1,167,440 +7.34(+1.32%)
Dec 09, 2022 561.84 568.39 557.18 558.09 1,161,620 -7.69(-1.36%)
Dec 08, 2022 557.99 566.83 554.64 565.78 1,164,813 +9.77(+1.76%)
Dec 07, 2022 548.33 557.11 548.33 556.00 955,638 +7.58(+1.38%)
Dec 06, 2022 550.33 554.32 543.71 548.42 1,977,260 -6.65(-1.20%)
Dec 05, 2022 553.73 557.51 549.84 555.08 1,831,063 -5.77(-1.03%)
Dec 02, 2022 551.42 562.64 548.17 560.85 1,018,351 -1.55(-0.28%)
Dec 01, 2022 565.48 567.15 552.31 562.40 1,429,393 +4.32(+0.77%)
Nov 30, 2022 539.24 559.83 537.79 558.08 3,144,308 +20.39(+3.79%)
Nov 29, 2022 533.41 538.32 528.55 537.68 1,200,164 -0.28(-0.05%)
Nov 28, 2022 541.22 547.89 536.10 537.96 1,829,661 -11.18(-2.04%)
Nov 25, 2022 548.38 552.34 545.27 549.14 621,156 +3.94(+0.72%)
Nov 23, 2022 543.57 550.70 540.92 545.20 826,797 +2.53(+0.47%)
Nov 22, 2022 538.94 543.36 535.58 542.66 1,509,382 +8.44(+1.58%)
Nov 21, 2022 530.74 537.93 530.50 534.23 1,334,662 +1.04(+0.19%)
Nov 18, 2022 539.24 541.08 527.35 533.19 1,233,150 +5.33(+1.01%)
Nov 17, 2022 527.19 529.32 517.05 527.86 1,286,760 -6.10(-1.14%)
Nov 16, 2022 543.91 546.08 529.19 533.96 1,138,078 -10.04(-1.85%)
Nov 15, 2022 541.71 550.76 538.41 544.00 1,537,372 +11.28(+2.12%)
Nov 14, 2022 538.50 540.12 532.13 532.72 1,464,014 -3.90(-0.73%)
Nov 11, 2022 524.84 543.37 524.60 536.62 2,431,810 +18.03(+3.48%)
Nov 10, 2022 505.08 518.68 504.30 518.59 1,943,328 +35.73(+7.40%)
Nov 09, 2022 489.60 494.05 481.88 482.86 1,065,100 -7.43(-1.52%)
Nov 08, 2022 492.37 498.81 485.93 490.29 2,010,783 +0.07(+0.01%)
Nov 07, 2022 497.09 498.18 487.83 490.22 1,346,061 -3.44(-0.70%)
Nov 04, 2022 491.38 493.80 481.98 493.65 1,779,060 +8.58(+1.77%)
Nov 03, 2022 482.26 488.95 473.95 485.08 1,477,210 -4.02(-0.82%)
Nov 02, 2022 514.02 488.25 489.10 1,810,401 -26.61(-5.16%)
Nov 01, 2022 514.56 523.95 511.04 515.71 2,120,223 +3.70(+0.72%)
Oct 31, 2022 498.48 514.49 498.48 512.00 2,888,265 +10.09(+2.01%)
Oct 28, 2022 499.33 506.52 497.70 501.91 2,024,894 +5.50(+1.11%)
Oct 27, 2022 496.74 505.47 488.24 496.41 2,343,831 -4.66(-0.93%)
Oct 26, 2022 498.09 515.61 493.31 501.07 2,456,281 -11.57(-2.26%)
Oct 25, 2022 505.71 515.66 502.77 512.65 2,391,919 +9.57(+1.90%)
Oct 24, 2022 497.82 507.29 493.85 503.08 1,825,875 +8.24(+1.66%)
Oct 21, 2022 484.30 495.04 476.48 494.84 2,849,435 +9.84(+2.03%)
Oct 20, 2022 496.84 500.25 483.70 485.00 3,279,855 -18.68(-3.71%)
Oct 19, 2022 512.03 513.84 496.76 503.68 1,955,325 -18.72(-3.58%)
Oct 18, 2022 528.75 530.67 519.30 522.39 974,099 +7.14(+1.39%)
Oct 17, 2022 508.38 519.20 507.34 515.25 1,075,324 +14.13(+2.82%)
Oct 14, 2022 512.11 515.42 500.22 501.12 1,272,336 -7.46(-1.47%)
Oct 13, 2022 487.31 512.80 486.39 508.59 1,745,758 +9.83(+1.97%)
Oct 12, 2022 500.49 502.17 496.51 498.75 1,103,213 -0.14(-0.03%)
Oct 11, 2022 505.07 505.78 494.87 498.89 1,673,629 -9.99(-1.96%)
Oct 10, 2022 522.08 522.08 507.99 508.88 951,593 -12.72(-2.44%)
Oct 07, 2022 532.95 533.75 518.91 521.61 980,507 -16.91(-3.14%)
Oct 06, 2022 542.26 544.22 535.15 538.52 975,393 -5.66(-1.04%)
Oct 05, 2022 533.75 546.82 531.96 544.18 1,171,835 +6.32(+1.17%)
Oct 04, 2022 528.69 539.55 527.26 537.86 1,199,891 +16.94(+3.25%)
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.