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 (%)
Nov 30, 2021 637.64 645.38 627.35 629.08 2,578,199 -15.85(-2.46%)
Nov 29, 2021 636.21 650.77 634.50 644.93 1,880,990 +9.97(+1.57%)
Nov 26, 2021 648.84 662.70 633.12 634.96 1,687,725 +5.71(+0.91%)
Nov 24, 2021 629.50 629.93 620.21 629.25 1,290,887 +0.24(+0.04%)
Nov 23, 2021 625.47 630.33 618.62 629.01 1,028,578 -1.19(-0.19%)
Nov 22, 2021 636.21 637.00 627.26 630.21 1,391,133 -2.08(-0.33%)
Nov 19, 2021 634.39 641.19 632.12 632.28 1,232,840 -1.57(-0.25%)
Nov 18, 2021 634.65 634.37 631.70 633.85 974,520 +0.33(+0.05%)
Nov 17, 2021 639.52 643.17 629.59 633.53 1,398,620 -4.16(-0.65%)
Nov 16, 2021 626.65 647.71 626.65 637.68 1,338,957 +9.07(+1.44%)
Nov 15, 2021 632.82 635.47 628.27 628.62 831,029 -2.87(-0.45%)
Nov 12, 2021 629.16 635.92 626.12 631.49 893,412 +3.75(+0.60%)
Nov 11, 2021 624.25 628.49 621.77 627.74 691,695 +4.59(+0.74%)
Nov 10, 2021 612.04 623.15 1,125,734 +8.23(+1.34%)
Nov 09, 2021 620.06 620.92 611.37 614.92 932,498 -5.86(-0.94%)
Nov 08, 2021 617.81 622.59 611.77 620.77 1,177,899 +7.62(+1.24%)
Nov 05, 2021 610.54 618.11 595.90 613.15 2,709,399 -22.82(-3.59%)
Nov 04, 2021 638.89 639.71 626.81 635.97 1,404,393 -2.60(-0.41%)
Nov 03, 2021 632.73 638.77 624.67 638.57 1,223,896 +6.13(+0.97%)
Nov 02, 2021 634.08 639.55 629.04 632.43 1,384,757 +1.09(+0.17%)
Nov 01, 2021 628.61 632.10 624.12 631.34 1,591,992 +2.02(+0.32%)
Oct 29, 2021 617.99 630.35 613.30 629.32 1,550,912 +12.92(+2.10%)
Oct 28, 2021 611.36 623.64 607.87 616.40 1,287,689 +7.73(+1.27%)
Oct 27, 2021 613.15 622.28 605.52 608.66 1,852,094 +3.93(+0.65%)
Oct 26, 2021 606.05 604.74 1,058,223 +0.59(+0.10%)
Oct 25, 2021 608.38 608.38 598.93 604.15 957,542 -4.19(-0.69%)
Oct 22, 2021 605.32 608.43 601.47 608.34 743,084 +3.53(+0.58%)
Oct 21, 2021 607.31 608.38 594.03 604.81 964,945 +2.79(+0.46%)
Oct 20, 2021 606.17 606.26 596.45 602.01 1,067,299 +13.42(+2.28%)
Oct 19, 2021 587.50 593.47 586.13 588.59 770,256 +4.05(+0.69%)
Oct 18, 2021 580.10 587.39 577.55 584.55 1,542,235 +5.61(+0.97%)
Oct 15, 2021 576.72 580.35 574.54 578.94 879,911 +5.01(+0.87%)
Oct 14, 2021 574.22 581.10 571.85 573.93 850,802 +3.77(+0.66%)
Oct 13, 2021 575.62 580.02 567.59 570.16 1,230,372 -2.34(-0.41%)
Oct 12, 2021 578.55 579.54 566.58 572.50 1,018,044 -2.73(-0.48%)
Oct 11, 2021 577.76 583.26 575.03 575.23 680,000 -5.23(-0.90%)
Oct 08, 2021 581.81 586.07 576.96 580.46 856,478 +0.41(+0.07%)
Oct 07, 2021 576.50 585.63 572.19 580.05 1,033,934 +7.86(+1.37%)
Oct 06, 2021 564.14 572.59 562.56 572.19 1,140,257 +3.70(+0.65%)
Oct 05, 2021 567.65 578.48 565.80 568.49 1,392,750 +2.86(+0.51%)
Oct 04, 2021 568.16 571.12 559.28 565.63 1,331,548 -3.70(-0.65%)
Oct 01, 2021 567.19 572.79 548.74 569.33 1,667,509 +1.38(+0.24%)
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.