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

Thermo Fisher Scientific (NY: TMO )

544.78 +3.26 (+0.60%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2022 600.33 608.38 595.25 595.79 2,382,239 +0.77(+0.13%)
Jul 28, 2022 587.37 600.36 570.80 595.02 2,304,881 +15.64(+2.70%)
Jul 27, 2022 570.50 582.79 564.52 579.38 1,270,530 +8.62(+1.51%)
Jul 26, 2022 566.96 571.06 564.04 570.76 1,017,191 +5.80(+1.03%)
Jul 25, 2022 558.06 565.88 551.78 564.95 1,199,624 +5.87(+1.05%)
Jul 22, 2022 570.97 574.15 556.16 559.08 1,257,994 -13.40(-2.34%)
Jul 21, 2022 553.12 572.65 553.12 572.48 2,159,732 +36.19(+6.75%)
Jul 20, 2022 537.63 545.97 534.91 536.29 925,744 +1.77(+0.33%)
Jul 19, 2022 526.25 535.30 521.66 534.52 3,062,144 +16.04(+3.09%)
Jul 18, 2022 536.49 537.63 515.03 518.48 1,323,642 -18.03(-3.36%)
Jul 15, 2022 531.19 537.94 524.99 536.51 1,680,344 +13.18(+2.52%)
Jul 14, 2022 514.84 524.07 508.14 523.33 1,344,543 +2.47(+0.47%)
Jul 13, 2022 519.28 522.57 512.36 520.86 1,925,254 -7.75(-1.47%)
Jul 12, 2022 548.48 551.25 527.31 528.60 1,646,586 -26.98(-4.86%)
Jul 11, 2022 547.59 558.20 544.45 555.59 1,093,809 +4.30(+0.78%)
Jul 08, 2022 547.46 555.73 546.49 551.28 755,858 -0.05(-0.01%)
Jul 07, 2022 550.58 556.42 546.15 551.33 1,249,107 -2.27(-0.41%)
Jul 06, 2022 542.61 556.73 541.22 553.60 1,225,983 +10.92(+2.01%)
Jul 05, 2022 537.50 542.78 531.01 542.68 644,575 -3.19(-0.58%)
Jul 01, 2022 541.57 546.63 531.62 545.87 842,108 +4.97(+0.92%)
Jun 30, 2022 528.72 543.83 527.18 540.90 1,372,229 +7.33(+1.37%)
Jun 29, 2022 533.67 535.96 525.77 533.57 864,528 +0.15(+0.03%)
Jun 28, 2022 540.22 542.73 531.96 533.42 862,653 -7.84(-1.45%)
Jun 27, 2022 543.45 544.71 537.38 541.26 770,794 -1.16(-0.21%)
Jun 24, 2022 538.75 542.81 534.95 542.42 1,297,791 +4.19(+0.78%)
Jun 23, 2022 520.71 538.70 518.62 538.23 1,371,241 +21.29(+4.12%)
Jun 22, 2022 506.21 523.19 506.21 516.95 1,220,189 +5.66(+1.11%)
Jun 21, 2022 504.09 514.34 503.35 511.29 1,470,673 +12.59(+2.52%)
Jun 17, 2022 499.95 510.17 498.59 498.70 2,184,812 -3.97(-0.79%)
Jun 16, 2022 501.36 503.96 495.65 502.68 1,185,291 -9.83(-1.92%)
Jun 15, 2022 512.53 519.40 504.91 512.50 1,326,335 +7.28(+1.44%)
Jun 14, 2022 507.90 511.94 500.66 505.23 1,013,578 -4.14(-0.81%)
Jun 13, 2022 509.06 515.30 506.20 509.37 1,470,788 -14.90(-2.84%)
Jun 10, 2022 527.66 531.21 520.35 524.26 1,183,576 -12.88(-2.40%)
Jun 09, 2022 545.21 549.28 536.90 537.14 837,087 -12.18(-2.22%)
Jun 08, 2022 556.39 557.67 546.95 549.32 841,588 -8.56(-1.53%)
Jun 07, 2022 547.82 558.76 547.40 557.88 1,119,187 +7.74(+1.41%)
Jun 06, 2022 556.17 559.61 547.81 550.13 1,119,980 -5.19(-0.94%)
Jun 03, 2022 558.25 558.25 552.01 555.33 740,078 -11.94(-2.10%)
Jun 02, 2022 551.81 567.57 546.28 567.27 846,957 +13.81(+2.50%)
Jun 01, 2022 566.72 570.25 547.59 553.46 1,318,795 -11.29(-2.00%)
May 31, 2022 565.86 570.44 559.71 564.75 2,644,013 -4.76(-0.84%)
May 27, 2022 542.86 570.26 541.57 569.51 1,729,862 +32.08(+5.97%)
May 26, 2022 536.31 538.86 531.15 537.43 1,864,434 +5.81(+1.09%)
May 25, 2022 548.11 548.11 527.07 531.62 1,545,967 -14.48(-2.65%)
May 24, 2022 549.77 550.50 540.58 546.10 1,017,582 -6.36(-1.15%)
May 23, 2022 556.39 557.22 548.03 552.45 1,186,696 +0.06(+0.01%)
May 20, 2022 556.14 563.11 541.74 552.39 2,114,951 +4.39(+0.80%)
May 19, 2022 537.32 557.15 534.76 548.00 2,075,986 +8.53(+1.58%)
May 18, 2022 544.72 547.62 536.53 539.48 1,410,478 -12.37(-2.24%)
May 17, 2022 550.44 558.20 541.44 551.85 1,569,197 +15.14(+2.82%)
May 16, 2022 534.67 541.08 530.38 536.70 888,066 -2.03(-0.38%)
May 13, 2022 532.15 549.12 530.34 538.73 1,382,018 +15.54(+2.97%)
May 12, 2022 511.22 524.97 509.56 523.19 1,540,322 +5.77(+1.12%)
May 11, 2022 517.84 529.88 517.02 517.42 1,152,154 -6.20(-1.18%)
May 10, 2022 524.67 529.62 513.99 523.62 1,691,096 +8.80(+1.71%)
May 09, 2022 535.99 535.99 512.32 514.82 1,600,087 -29.14(-5.36%)
May 06, 2022 539.70 546.38 530.94 543.97 1,122,063 -3.81(-0.70%)
May 05, 2022 557.15 558.73 540.36 547.78 1,385,077 -12.41(-2.21%)
May 04, 2022 539.69 562.94 538.16 560.18 1,257,529 +16.58(+3.05%)
May 03, 2022 541.65 551.07 538.71 543.61 1,435,188 +0.80(+0.15%)
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.