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 (%)
Jan 29, 2021 490.53 509.83 486.95 505.88 2,605,825 +13.12(+2.66%)
Jan 28, 2021 487.65 499.57 485.99 492.76 1,631,912 +13.89(+2.90%)
Jan 27, 2021 496.47 497.25 475.59 478.87 2,523,541 -25.16(-4.99%)
Jan 26, 2021 512.34 514.28 503.40 504.02 1,011,041 -10.92(-2.12%)
Jan 25, 2021 514.64 518.09 511.76 514.94 1,521,049 +4.20(+0.82%)
Jan 22, 2021 507.88 513.24 506.19 510.74 1,951,119 +2.22(+0.44%)
Jan 21, 2021 511.94 516.10 508.17 508.52 1,525,665 -3.45(-0.67%)
Jan 20, 2021 505.84 515.87 505.59 511.98 1,266,554 +8.40(+1.67%)
Jan 19, 2021 506.18 510.12 499.33 503.58 1,771,948 +4.21(+0.84%)
Jan 15, 2021 493.60 507.67 493.28 499.37 1,906,989 +6.18(+1.25%)
Jan 14, 2021 498.24 503.52 492.34 493.19 1,437,498 -4.76(-0.96%)
Jan 13, 2021 496.25 501.22 496.02 497.95 1,420,861 +2.92(+0.59%)
Jan 12, 2021 508.43 511.84 492.22 495.03 2,053,794 -14.47(-2.84%)
Jan 11, 2021 505.18 514.76 505.15 509.50 1,682,239 +1.04(+0.20%)
Jan 08, 2021 506.06 515.11 499.28 508.46 2,238,473 +11.88(+2.39%)
Jan 07, 2021 486.24 501.70 484.34 496.58 2,160,120 +15.01(+3.12%)
Jan 06, 2021 467.77 486.29 466.71 481.57 2,128,198 +7.43(+1.57%)
Jan 05, 2021 468.46 479.28 467.46 474.14 2,062,146 +5.85(+1.25%)
Jan 04, 2021 465.54 472.81 458.71 468.29 2,237,139 +6.00(+1.30%)
Dec 31, 2020 462.29 462.29 462.29 720,169 +4.02(+0.88%)
Dec 30, 2020 461.83 463.10 458.02 458.27 720,169 -1.12(-0.24%)
Dec 29, 2020 462.51 462.84 457.30 459.39 809,302 +2.11(+0.46%)
Dec 28, 2020 458.62 460.03 453.92 457.28 742,032 +2.62(+0.58%)
Dec 24, 2020 453.97 458.75 452.99 454.66 445,336 -0.25(-0.05%)
Dec 23, 2020 464.32 465.86 454.91 454.91 1,250,375 -6.81(-1.47%)
Dec 22, 2020 458.89 461.90 456.06 461.71 1,051,838 +2.30(+0.50%)
Dec 21, 2020 458.85 462.79 450.60 459.41 1,291,894 -3.77(-0.81%)
Dec 18, 2020 459.27 465.63 452.00 463.18 3,405,114 +1.73(+0.37%)
Dec 17, 2020 454.93 461.51 454.71 461.46 1,779,164 +7.10(+1.56%)
Dec 16, 2020 462.85 464.96 454.15 454.36 2,073,946 -13.09(-2.80%)
Dec 15, 2020 466.27 469.93 461.75 467.45 1,137,790 +3.82(+0.82%)
Dec 14, 2020 467.88 473.86 462.55 463.63 1,758,557 -4.01(-0.86%)
Dec 11, 2020 464.28 468.14 461.34 467.64 1,202,164 +2.63(+0.57%)
Dec 10, 2020 459.37 469.24 458.32 465.01 1,576,334 +7.30(+1.60%)
Dec 09, 2020 473.70 473.70 455.22 457.71 2,436,461 -12.50(-2.66%)
Dec 08, 2020 469.13 475.74 469.13 470.21 1,445,193 +1.08(+0.23%)
Dec 07, 2020 470.07 474.30 467.25 469.13 1,273,338 -1.72(-0.36%)
Dec 04, 2020 472.67 474.91 465.51 470.84 1,663,132 -2.56(-0.54%)
Dec 03, 2020 476.18 477.62 467.91 473.40 1,499,987 -1.68(-0.35%)
Dec 02, 2020 472.68 478.36 465.86 475.08 2,019,501 +7.73(+1.65%)
Dec 01, 2020 466.26 472.00 461.60 467.35 3,066,340 +6.07(+1.32%)
Nov 30, 2020 453.43 462.88 451.38 461.28 2,577,526 +11.49(+2.55%)
Nov 27, 2020 449.87 450.98 438.48 449.79 906,814 +4.91(+1.10%)
Nov 25, 2020 434.99 446.11 434.69 444.88 2,671,454 +8.82(+2.02%)
Nov 24, 2020 440.76 441.98 432.30 436.06 2,855,206 -6.42(-1.45%)
Nov 23, 2020 450.88 452.29 438.25 442.48 2,269,309 -4.97(-1.11%)
Nov 20, 2020 449.18 453.64 446.17 447.45 1,883,787 -2.04(-0.45%)
Nov 19, 2020 455.28 456.04 446.47 449.50 2,109,327 -1.07(-0.24%)
Nov 18, 2020 476.09 477.61 448.15 450.57 3,555,517 -24.62(-5.18%)
Nov 17, 2020 475.29 480.08 473.33 475.19 1,558,981 -1.97(-0.41%)
Nov 16, 2020 491.79 491.79 476.31 477.16 1,750,571 -7.54(-1.56%)
Nov 13, 2020 489.07 490.43 482.21 484.70 1,170,210 +2.01(+0.42%)
Nov 12, 2020 481.14 494.07 479.05 482.69 1,475,567 +2.54(+0.53%)
Nov 11, 2020 468.30 484.66 465.34 480.15 1,933,177 +15.29(+3.29%)
Nov 10, 2020 476.55 480.13 458.32 464.86 3,403,455 -16.27(-3.38%)
Nov 09, 2020 517.63 518.84 480.46 481.13 4,224,942 -42.33(-8.09%)
Nov 06, 2020 514.45 528.33 510.41 523.46 1,378,064 +12.80(+2.51%)
Nov 05, 2020 520.82 525.65 507.68 510.66 1,535,965 +3.76(+0.74%)
Nov 04, 2020 496.02 513.88 495.25 506.90 2,318,586 +19.31(+3.96%)
Nov 03, 2020 487.11 497.74 485.00 487.59 1,724,048 +10.86(+2.28%)
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.