Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 637.21 644.95 626.92 628.65 2,579,956 -15.83(-2.46%)
Nov 29, 2021 635.78 650.33 634.07 644.49 1,882,272 +9.96(+1.57%)
Nov 26, 2021 648.40 662.25 632.69 634.52 1,688,875 +5.70(+0.91%)
Nov 24, 2021 629.07 629.50 619.78 628.82 1,291,767 +0.24(+0.04%)
Nov 23, 2021 625.05 629.89 618.20 628.58 1,029,279 -1.19(-0.19%)
Nov 22, 2021 635.78 636.57 626.84 629.78 1,392,081 -2.08(-0.33%)
Nov 19, 2021 633.96 640.75 631.69 631.85 1,233,680 -1.57(-0.25%)
Nov 18, 2021 634.22 633.94 631.27 633.42 975,184 +0.33(+0.05%)
Nov 17, 2021 639.08 642.73 629.16 633.09 1,399,573 -4.15(-0.65%)
Nov 16, 2021 626.22 647.27 626.22 637.25 1,339,869 +9.06(+1.44%)
Nov 15, 2021 632.39 635.04 627.84 628.19 831,596 -2.87(-0.45%)
Nov 12, 2021 628.73 635.49 625.69 631.06 894,021 +3.75(+0.60%)
Nov 11, 2021 623.83 628.06 621.34 627.31 692,167 +4.59(+0.74%)
Nov 10, 2021 611.63 622.72 1,126,501 +8.22(+1.34%)
Nov 09, 2021 619.63 620.50 610.95 614.50 933,134 -5.85(-0.94%)
Nov 08, 2021 617.39 622.17 611.36 620.35 1,178,701 +7.62(+1.24%)
Nov 05, 2021 610.13 617.69 595.49 612.73 2,711,246 -22.81(-3.59%)
Nov 04, 2021 638.46 639.27 626.38 635.54 1,405,350 -2.59(-0.41%)
Nov 03, 2021 632.30 638.34 624.24 638.13 1,224,730 +6.13(+0.97%)
Nov 02, 2021 633.65 639.11 628.61 632.00 1,385,701 +1.09(+0.17%)
Nov 01, 2021 628.18 631.67 623.70 630.91 1,593,077 +2.02(+0.32%)
Oct 29, 2021 617.57 629.91 612.88 628.89 1,551,969 +12.91(+2.10%)
Oct 28, 2021 610.94 623.22 607.45 615.98 1,288,567 +7.73(+1.27%)
Oct 27, 2021 612.73 621.86 605.11 608.25 1,853,356 +3.92(+0.65%)
Oct 26, 2021 605.64 604.33 1,058,944 +0.59(+0.10%)
Oct 25, 2021 607.96 607.96 598.52 603.74 958,194 -4.18(-0.69%)
Oct 22, 2021 604.91 608.02 601.06 607.92 743,591 +3.53(+0.58%)
Oct 21, 2021 606.90 607.96 593.63 604.39 965,603 +2.79(+0.46%)
Oct 20, 2021 605.76 605.85 596.05 601.60 1,068,026 +13.41(+2.28%)
Oct 19, 2021 587.10 593.07 585.73 588.19 770,781 +4.04(+0.69%)
Oct 18, 2021 579.71 586.99 577.16 584.15 1,543,287 +5.60(+0.97%)
Oct 15, 2021 576.33 579.95 574.15 578.55 880,511 +5.01(+0.87%)
Oct 14, 2021 573.83 580.70 571.46 573.54 851,382 +3.76(+0.66%)
Oct 13, 2021 575.23 579.63 567.20 569.77 1,231,211 -2.33(-0.41%)
Oct 12, 2021 578.16 579.14 566.20 572.11 1,018,738 -2.73(-0.48%)
Oct 11, 2021 577.36 582.87 574.64 574.84 680,463 -5.23(-0.90%)
Oct 08, 2021 581.42 585.67 576.57 580.07 857,062 +0.41(+0.07%)
Oct 07, 2021 576.11 585.23 571.80 579.66 1,034,639 +7.86(+1.37%)
Oct 06, 2021 563.75 572.20 562.17 571.80 1,141,034 +3.70(+0.65%)
Oct 05, 2021 567.26 578.09 565.41 568.11 1,393,699 +2.86(+0.51%)
Oct 04, 2021 567.78 570.73 558.90 565.25 1,332,455 -3.70(-0.65%)
Oct 01, 2021 566.80 572.40 548.37 568.94 1,668,646 +1.38(+0.24%)
Sep 30, 2021 579.01 584.83 567.22 567.56 1,520,851 -8.22(-1.43%)
Sep 29, 2021 577.17 582.07 574.18 575.77 1,047,831 +3.13(+0.55%)
Sep 28, 2021 581.50 584.71 566.40 572.65 1,761,805 -18.10(-3.06%)
Sep 27, 2021 599.53 601.52 579.98 590.75 1,720,147 -15.01(-2.48%)
Sep 24, 2021 607.37 612.86 601.85 605.76 1,309,544 +1.54(+0.25%)
Sep 23, 2021 603.09 610.08 599.18 604.22 1,186,816 +1.59(+0.26%)
Sep 22, 2021 597.55 606.16 591.43 602.63 1,707,977 +9.53(+1.61%)
Sep 21, 2021 589.57 598.78 585.11 593.10 1,373,517 +6.80(+1.16%)
Sep 20, 2021 588.78 598.22 581.14 586.30 2,692,099 -6.56(-1.11%)
Sep 17, 2021 593.12 605.28 572.20 592.86 5,320,146 +36.12(+6.49%)
Sep 16, 2021 558.40 559.08 551.62 556.74 1,060,403 -2.50(-0.45%)
Sep 15, 2021 555.76 562.35 553.36 559.25 1,249,677 +0.56(+0.10%)
Sep 14, 2021 559.47 562.40 556.68 558.69 790,652 +3.51(+0.63%)
Sep 13, 2021 569.30 571.24 545.30 555.18 1,382,235 -12.74(-2.24%)
Sep 10, 2021 567.54 571.57 565.18 567.92 1,065,254 +3.16(+0.56%)
Sep 09, 2021 569.88 571.57 563.05 564.76 1,130,590 -3.77(-0.66%)
Sep 08, 2021 564.78 569.22 562.18 568.54 952,902 +3.39(+0.60%)
Sep 07, 2021 563.99 565.43 554.51 565.15 1,250,719 +1.05(+0.19%)
Sep 03, 2021 558.98 564.78 556.57 564.10 831,422 +2.62(+0.47%)
Sep 02, 2021 557.45 567.64 556.00 561.48 1,145,298 +3.72(+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.