Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

568.72 -8.17 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2021 579.41 585.22 567.61 567.95 1,519,816 -8.22(-1.43%)
Sep 29, 2021 577.56 582.47 574.58 576.17 1,047,117 +3.13(+0.55%)
Sep 28, 2021 581.89 585.10 566.78 573.04 1,760,605 -18.11(-3.06%)
Sep 27, 2021 599.94 601.93 580.37 591.15 1,718,975 -15.02(-2.48%)
Sep 24, 2021 607.78 613.28 602.26 606.17 1,308,652 +1.54(+0.25%)
Sep 23, 2021 603.50 610.49 599.59 604.63 1,186,008 +1.59(+0.26%)
Sep 22, 2021 597.96 606.58 591.83 603.04 1,706,814 +9.53(+1.61%)
Sep 21, 2021 589.98 599.19 585.51 593.50 1,372,582 +6.80(+1.16%)
Sep 20, 2021 589.18 598.62 581.53 586.71 2,690,266 -6.56(-1.11%)
Sep 17, 2021 593.52 605.69 572.59 593.26 5,316,523 +36.14(+6.49%)
Sep 16, 2021 558.78 559.46 552.00 557.12 1,059,681 -2.50(-0.45%)
Sep 15, 2021 556.14 562.74 553.74 559.63 1,248,826 +0.56(+0.10%)
Sep 14, 2021 559.85 562.79 557.06 559.07 790,114 +3.51(+0.63%)
Sep 13, 2021 569.69 571.63 545.67 555.56 1,381,294 -12.75(-2.24%)
Sep 10, 2021 567.93 571.96 565.57 568.31 1,064,528 +3.16(+0.56%)
Sep 09, 2021 570.27 571.96 563.43 565.15 1,129,820 -3.78(-0.66%)
Sep 08, 2021 565.17 569.61 562.57 568.92 952,253 +3.39(+0.60%)
Sep 07, 2021 564.37 565.81 554.88 565.54 1,249,868 +1.05(+0.19%)
Sep 03, 2021 559.36 565.16 556.95 564.48 830,855 +2.62(+0.47%)
Sep 02, 2021 557.83 568.02 556.38 561.86 1,144,518 +3.73(+0.67%)
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.