Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 468.47 477.35 466.15 466.24 1,629,490 -2.96(-0.63%)
May 27, 2021 456.48 469.36 456.48 469.20 4,115,216 +12.70(+2.78%)
May 26, 2021 458.88 461.28 454.08 456.50 2,157,582 -4.30(-0.93%)
May 25, 2021 462.07 463.19 458.37 460.80 1,603,878 +1.55(+0.34%)
May 24, 2021 462.14 463.33 458.52 459.25 1,203,179 +0.12(+0.03%)
May 21, 2021 464.36 468.57 458.87 459.13 1,425,212 -2.93(-0.63%)
May 20, 2021 454.52 464.42 454.52 462.06 1,189,503 +8.28(+1.83%)
May 19, 2021 448.76 454.95 446.46 453.78 1,144,637 +2.32(+0.51%)
May 18, 2021 447.58 455.85 445.41 451.45 1,913,748 +1.68(+0.37%)
May 17, 2021 457.67 458.24 448.68 449.78 1,098,861 -6.11(-1.34%)
May 14, 2021 454.70 458.20 451.76 455.88 1,016,805 +2.13(+0.47%)
May 13, 2021 453.89 455.80 450.41 453.75 1,249,025 +2.12(+0.47%)
May 12, 2021 454.52 460.78 450.91 451.62 1,464,726 -9.16(-1.99%)
May 11, 2021 454.81 460.92 452.34 460.78 1,579,709 +0.53(+0.11%)
May 10, 2021 464.77 465.20 459.19 460.25 1,513,172 -4.95(-1.06%)
May 07, 2021 470.15 475.67 464.65 465.20 1,452,314 -1.68(-0.36%)
May 06, 2021 465.79 467.31 459.10 466.88 1,541,612 +2.35(+0.51%)
May 05, 2021 465.35 470.21 461.59 464.52 1,597,062 +2.47(+0.54%)
May 04, 2021 460.71 462.54 456.44 462.05 1,715,174 -2.09(-0.45%)
May 03, 2021 468.51 469.85 461.91 464.14 1,592,394 -2.83(-0.61%)
Apr 30, 2021 462.24 471.87 461.77 466.97 2,109,339 +5.80(+1.26%)
Apr 29, 2021 474.31 476.45 458.40 461.17 3,382,738 -21.26(-4.41%)
Apr 28, 2021 486.16 488.18 481.68 482.43 1,153,418 -4.39(-0.90%)
Apr 27, 2021 492.16 493.07 486.71 486.82 985,130 -3.79(-0.77%)
Apr 26, 2021 485.67 492.81 483.21 490.61 1,683,239 +5.91(+1.22%)
Apr 23, 2021 482.04 486.96 480.81 484.70 1,219,261 +3.85(+0.80%)
Apr 22, 2021 476.19 485.43 475.57 480.85 1,094,830 +3.77(+0.79%)
Apr 21, 2021 480.89 482.54 473.17 477.08 1,321,543 -1.94(-0.40%)
Apr 20, 2021 484.31 486.60 478.53 479.01 1,474,791 -5.24(-1.08%)
Apr 19, 2021 486.60 491.32 482.71 484.26 1,688,992 -5.24(-1.07%)
Apr 16, 2021 494.62 495.54 487.50 489.50 2,608,604 -1.45(-0.30%)
Apr 15, 2021 481.63 494.59 480.64 490.95 2,396,125 +16.23(+3.42%)
Apr 14, 2021 480.64 489.78 470.16 474.72 1,756,691 -6.76(-1.40%)
Apr 13, 2021 475.27 484.31 474.73 481.49 1,850,180 +8.81(+1.86%)
Apr 12, 2021 474.81 477.87 471.27 472.68 1,170,641 -2.88(-0.61%)
Apr 09, 2021 469.19 475.81 467.78 475.56 1,155,519 +7.32(+1.56%)
Apr 08, 2021 468.57 472.49 466.53 468.24 1,348,780 +5.10(+1.10%)
Apr 07, 2021 463.76 467.55 459.24 463.14 1,814,408 -2.34(-0.50%)
Apr 06, 2021 464.70 469.72 460.37 465.49 1,158,626 +3.33(+0.72%)
Apr 05, 2021 457.04 464.21 457.04 462.16 1,520,134 +9.03(+1.99%)
Apr 01, 2021 458.05 458.91 452.93 453.13 1,000,141 -0.08(-0.02%)
Mar 31, 2021 452.92 457.64 449.86 453.21 1,574,505 +4.88(+1.09%)
Mar 30, 2021 451.87 455.17 447.60 448.34 1,458,365 -7.05(-1.55%)
Mar 29, 2021 453.32 457.75 447.11 455.39 1,940,534 -1.48(-0.32%)
Mar 26, 2021 441.51 457.43 439.19 456.87 1,763,035 +17.65(+4.02%)
Mar 25, 2021 441.70 441.70 431.61 439.22 1,692,438 -3.06(-0.69%)
Mar 24, 2021 447.35 451.57 441.90 442.28 1,558,531 -6.59(-1.47%)
Mar 23, 2021 450.96 454.95 447.37 448.87 1,164,446 -2.63(-0.58%)
Mar 22, 2021 441.92 453.22 440.02 451.50 1,441,794 +9.58(+2.17%)
Mar 19, 2021 444.06 447.26 441.68 441.92 2,711,921 -0.73(-0.17%)
Mar 18, 2021 437.91 450.37 435.29 442.66 2,141,716 +3.12(+0.71%)
Mar 17, 2021 439.74 442.81 437.15 439.54 1,889,376 -3.79(-0.86%)
Mar 16, 2021 452.13 452.56 438.93 443.33 2,419,198 -6.35(-1.41%)
Mar 15, 2021 444.31 452.03 442.66 449.68 1,713,726 +2.57(+0.58%)
Mar 12, 2021 451.56 453.69 444.14 447.11 1,589,240 -9.95(-2.18%)
Mar 11, 2021 446.62 459.75 444.64 457.06 2,636,899 +19.28(+4.40%)
Mar 10, 2021 451.57 456.33 437.42 437.78 2,780,137 -6.97(-1.57%)
Mar 09, 2021 446.62 457.60 444.36 444.74 2,884,478 +8.20(+1.88%)
Mar 08, 2021 442.26 450.68 436.15 436.55 1,584,014 -6.97(-1.57%)
Mar 05, 2021 441.66 445.48 430.26 443.51 2,769,910 +5.37(+1.23%)
Mar 04, 2021 442.73 448.54 435.70 438.14 2,527,171 -9.43(-2.11%)
Mar 03, 2021 458.75 461.51 447.31 447.57 2,015,175 -11.07(-2.41%)
Mar 02, 2021 456.54 463.80 454.64 458.64 1,731,251 +2.53(+0.55%)
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.