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 (%)
Jul 30, 2021 531.48 539.83 527.99 536.56 1,421,902 +6.20(+1.17%)
Jul 29, 2021 528.14 531.99 526.57 530.36 1,007,267 +5.46(+1.04%)
Jul 28, 2021 514.69 525.80 512.71 524.90 1,824,997 -2.00(-0.38%)
Jul 27, 2021 524.99 531.09 524.19 526.89 1,098,508 +1.15(+0.22%)
Jul 26, 2021 525.36 529.60 522.04 525.74 880,135 -3.12(-0.59%)
Jul 23, 2021 523.84 529.75 522.11 528.86 1,011,591 +7.71(+1.48%)
Jul 22, 2021 516.39 522.45 515.34 521.15 873,951 +10.17(+1.99%)
Jul 21, 2021 519.63 519.63 503.92 510.98 1,120,196 -8.27(-1.59%)
Jul 20, 2021 518.53 526.17 516.73 519.24 1,152,781 +0.95(+0.18%)
Jul 19, 2021 513.72 519.36 512.92 518.29 1,325,743 +1.82(+0.35%)
Jul 16, 2021 511.47 518.17 510.60 516.47 1,087,858 +5.28(+1.03%)
Jul 15, 2021 506.67 512.53 506.15 511.19 1,081,690 +3.68(+0.72%)
Jul 14, 2021 513.26 513.59 506.22 507.52 869,452 -3.50(-0.68%)
Jul 13, 2021 510.62 514.60 509.00 511.02 1,198,247 -0.39(-0.08%)
Jul 12, 2021 516.37 517.60 509.65 511.40 1,436,811 -2.55(-0.50%)
Jul 09, 2021 515.77 516.63 511.31 513.96 1,191,803 -1.34(-0.26%)
Jul 08, 2021 508.73 517.50 508.21 515.30 1,392,867 -4.08(-0.79%)
Jul 07, 2021 516.66 520.91 513.77 519.38 1,442,679 +5.62(+1.09%)
Jul 06, 2021 512.38 515.15 510.00 513.76 1,296,952 +3.72(+0.73%)
Jul 02, 2021 505.66 511.34 504.19 510.04 929,469 +3.77(+0.74%)
Jul 01, 2021 502.61 506.32 500.05 506.28 1,136,585 +5.03(+1.00%)
Jun 30, 2021 504.26 505.60 500.08 501.25 1,016,515 -3.75(-0.74%)
Jun 29, 2021 501.59 507.34 497.56 505.00 1,358,560 +3.12(+0.62%)
Jun 28, 2021 490.53 502.51 488.87 501.88 1,458,968 +12.15(+2.48%)
Jun 25, 2021 491.84 494.53 488.05 489.72 4,706,161 -2.47(-0.50%)
Jun 24, 2021 491.84 495.25 490.40 492.20 1,335,267 +1.33(+0.27%)
Jun 23, 2021 487.76 491.00 486.02 490.87 1,366,768 +1.80(+0.37%)
Jun 22, 2021 481.23 489.26 479.89 489.07 1,852,477 +8.59(+1.79%)
Jun 21, 2021 481.13 483.89 473.68 480.47 1,118,412 +1.08(+0.23%)
Jun 18, 2021 481.53 484.94 477.37 479.39 2,336,240 -3.59(-0.74%)
Jun 17, 2021 465.85 486.20 465.06 482.98 2,251,750 +17.55(+3.77%)
Jun 16, 2021 465.07 474.27 462.95 465.43 1,702,586 -1.65(-0.35%)
Jun 15, 2021 469.73 470.42 464.61 467.08 1,268,858 +0.01(+0.00%)
Jun 14, 2021 461.73 467.93 460.43 467.07 1,462,080 +5.15(+1.11%)
Jun 11, 2021 460.85 462.67 457.95 461.92 1,948,668 +0.24(+0.05%)
Jun 10, 2021 445.68 462.46 444.69 461.68 2,698,368 +16.58(+3.73%)
Jun 09, 2021 441.56 446.79 439.42 445.10 1,808,244 +7.16(+1.63%)
Jun 08, 2021 438.70 440.92 435.68 437.94 2,839,219 -3.43(-0.78%)
Jun 07, 2021 446.18 447.04 440.38 441.37 2,801,418 -4.28(-0.96%)
Jun 04, 2021 445.85 449.35 442.04 445.65 1,743,337 +3.41(+0.77%)
Jun 03, 2021 444.47 448.36 440.92 442.24 2,412,892 -3.85(-0.86%)
Jun 02, 2021 444.60 449.34 443.43 446.09 2,371,641 +2.18(+0.49%)
Jun 01, 2021 463.76 467.64 443.21 443.91 4,651,234 -22.33(-4.79%)
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%)
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.