Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 608.93 612.06 605.05 611.96 738,684 +3.55(+0.58%)
Oct 21, 2021 610.93 612.00 597.57 608.41 959,231 +2.81(+0.46%)
Oct 20, 2021 609.78 609.87 600.01 605.60 1,060,978 +13.50(+2.28%)
Oct 19, 2021 591.00 597.01 589.62 592.10 765,695 +4.07(+0.69%)
Oct 18, 2021 583.56 590.89 580.99 588.03 1,533,102 +5.64(+0.97%)
Oct 15, 2021 580.16 583.81 577.96 582.39 874,700 +5.04(+0.87%)
Oct 14, 2021 577.64 584.56 575.26 577.35 845,764 +3.79(+0.66%)
Oct 13, 2021 579.05 583.48 570.97 573.56 1,223,086 -2.35(-0.41%)
Oct 12, 2021 582.00 582.99 569.96 575.91 1,012,015 -2.75(-0.48%)
Oct 11, 2021 581.20 586.74 578.46 578.66 675,973 -5.26(-0.90%)
Oct 08, 2021 585.28 589.56 580.40 583.92 851,406 +0.41(+0.07%)
Oct 07, 2021 579.94 589.12 575.60 583.51 1,027,811 +7.91(+1.37%)
Oct 06, 2021 567.50 576.00 565.91 575.60 1,133,504 +3.72(+0.65%)
Oct 05, 2021 571.03 581.93 569.17 571.88 1,384,502 +2.88(+0.51%)
Oct 04, 2021 571.55 574.52 562.61 569.00 1,323,662 -3.72(-0.65%)
Oct 01, 2021 570.57 576.20 552.01 572.72 1,657,634 +1.39(+0.24%)
Sep 30, 2021 582.86 588.71 570.99 571.33 1,510,815 -8.27(-1.43%)
Sep 29, 2021 581.00 585.94 578.00 579.60 1,040,916 +3.15(+0.55%)
Sep 28, 2021 585.36 588.59 570.16 576.45 1,750,178 -18.22(-3.06%)
Sep 27, 2021 603.51 605.52 583.83 594.67 1,708,795 -15.11(-2.48%)
Sep 24, 2021 611.40 616.93 605.85 609.78 1,300,902 +1.55(+0.25%)
Sep 23, 2021 607.10 614.13 603.16 608.23 1,178,984 +1.60(+0.26%)
Sep 22, 2021 601.52 610.19 595.35 606.63 1,696,706 +9.59(+1.61%)
Sep 21, 2021 593.49 602.76 589.00 597.04 1,364,453 +6.84(+1.16%)
Sep 20, 2021 592.69 602.19 585.00 590.20 2,674,333 -6.60(-1.11%)
Sep 17, 2021 597.06 609.30 576.00 596.80 5,285,036 +36.36(+6.49%)
Sep 16, 2021 562.11 562.79 555.29 560.44 1,053,405 -2.52(-0.45%)
Sep 15, 2021 559.45 566.09 557.04 562.96 1,241,430 +0.56(+0.10%)
Sep 14, 2021 563.19 566.14 560.38 562.40 785,435 +3.27(+0.58%)
Sep 13, 2021 573.35 575.30 549.18 559.13 1,372,475 -12.83(-2.24%)
Sep 10, 2021 571.58 575.63 569.20 571.96 1,057,732 +3.18(+0.56%)
Sep 09, 2021 573.93 575.63 567.05 568.78 1,122,607 -3.80(-0.66%)
Sep 08, 2021 568.80 573.27 566.18 572.58 946,174 +3.41(+0.60%)
Sep 07, 2021 568.00 569.45 558.45 569.17 1,241,888 +1.06(+0.19%)
Sep 03, 2021 562.95 568.79 560.53 568.11 825,551 +2.64(+0.47%)
Sep 02, 2021 561.41 571.67 559.95 565.47 1,137,211 +3.75(+0.67%)
Sep 01, 2021 552.78 563.33 551.91 561.72 1,062,907 +6.77(+1.22%)
Aug 31, 2021 559.83 559.92 548.61 554.95 1,287,162 -3.58(-0.64%)
Aug 30, 2021 549.00 558.75 548.03 558.53 873,327 +10.02(+1.83%)
Aug 27, 2021 554.68 557.62 547.47 548.51 846,142 -4.26(-0.77%)
Aug 26, 2021 550.00 554.06 545.14 552.77 764,903 +4.69(+0.86%)
Aug 25, 2021 552.58 553.18 544.16 548.08 963,181 -2.41(-0.44%)
Aug 24, 2021 554.33 554.33 548.29 550.49 876,121 -2.12(-0.38%)
Aug 23, 2021 557.70 560.70 551.50 552.61 1,275,139 -2.39(-0.43%)
Aug 20, 2021 552.28 557.99 550.42 555.00 961,020 +3.12(+0.57%)
Aug 19, 2021 544.04 554.27 542.38 551.88 834,934 +7.22(+1.33%)
Aug 18, 2021 553.97 555.99 544.32 544.66 913,166 -11.65(-2.09%)
Aug 17, 2021 553.97 557.59 552.11 556.31 830,364 +1.85(+0.33%)
Aug 16, 2021 546.41 554.54 542.72 554.46 1,141,376 +9.82(+1.80%)
Aug 13, 2021 541.96 544.69 540.64 544.64 608,333 +2.63(+0.49%)
Aug 12, 2021 536.64 543.14 535.95 542.01 603,184 +4.75(+0.88%)
Aug 11, 2021 540.45 543.96 534.03 537.26 898,952 -3.11(-0.58%)
Aug 10, 2021 540.78 546.60 539.22 540.37 903,154 -0.79(-0.15%)
Aug 09, 2021 543.83 546.05 539.13 541.16 861,717 +2.96(+0.55%)
Aug 06, 2021 539.29 542.00 533.58 538.20 809,787 -4.15(-0.77%)
Aug 05, 2021 540.97 543.10 536.71 542.35 781,132 +3.47(+0.64%)
Aug 04, 2021 538.87 541.30 535.41 538.88 854,592 +1.89(+0.35%)
Aug 03, 2021 534.24 538.42 532.30 536.99 934,097 +3.31(+0.62%)
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.