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

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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.