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 (%)
Dec 31, 2021 660.88 668.17 659.22 663.10 783,632 +1.78(+0.27%)
Dec 30, 2021 660.57 664.79 658.27 661.33 559,109 +2.70(+0.41%)
Dec 29, 2021 656.04 661.05 650.15 658.62 648,163 +7.30(+1.12%)
Dec 28, 2021 661.37 662.53 649.18 651.32 823,253 -6.79(-1.03%)
Dec 27, 2021 652.84 658.64 648.77 658.11 534,670 +11.44(+1.77%)
Dec 23, 2021 649.21 652.16 645.02 646.67 845,209 -0.99(-0.15%)
Dec 22, 2021 644.70 649.42 641.41 647.66 924,162 +6.32(+0.99%)
Dec 21, 2021 644.62 645.97 631.75 641.34 1,208,498 -3.96(-0.61%)
Dec 20, 2021 646.42 652.29 636.41 645.29 1,007,549 -1.74(-0.27%)
Dec 17, 2021 651.41 656.24 643.50 647.03 2,608,353 -10.12(-1.54%)
Dec 16, 2021 651.44 660.05 646.98 657.15 1,635,239 +5.48(+0.84%)
Dec 15, 2021 632.80 652.66 629.29 651.67 1,431,636 +23.48(+3.74%)
Dec 14, 2021 636.03 639.34 620.51 628.19 1,500,776 -13.56(-2.11%)
Dec 13, 2021 638.26 645.10 636.22 641.75 1,190,080 +3.48(+0.54%)
Dec 10, 2021 632.76 640.53 632.76 638.27 996,240 +5.40(+0.85%)
Dec 09, 2021 633.90 638.09 630.88 632.87 1,036,099 -1.07(-0.17%)
Dec 08, 2021 626.84 634.47 623.75 633.94 1,275,861 +9.38(+1.50%)
Dec 07, 2021 629.00 633.54 620.07 624.56 1,605,856 +6.42(+1.04%)
Dec 06, 2021 630.81 631.47 605.19 618.14 2,335,133 -13.77(-2.18%)
Dec 03, 2021 629.97 632.40 614.25 631.91 1,709,810 +8.47(+1.36%)
Dec 02, 2021 618.53 629.32 614.83 623.44 1,491,823 +1.42(+0.23%)
Dec 01, 2021 630.49 633.47 621.75 622.02 1,512,710 -6.64(-1.06%)
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%)
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.