Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 503.93 505.27 499.75 500.92 1,017,187 -3.74(-0.74%)
Jun 29, 2021 501.25 507.00 497.23 504.66 1,359,458 +3.12(+0.62%)
Jun 28, 2021 490.20 502.18 488.55 501.54 1,459,932 +12.14(+2.48%)
Jun 25, 2021 491.51 494.20 487.73 489.40 4,709,273 -2.47(-0.50%)
Jun 24, 2021 491.51 494.92 490.07 491.87 1,336,150 +1.33(+0.27%)
Jun 23, 2021 487.43 490.68 485.70 490.54 1,367,672 +1.80(+0.37%)
Jun 22, 2021 480.91 488.93 479.57 488.74 1,853,702 +8.59(+1.79%)
Jun 21, 2021 480.81 483.57 473.36 480.15 1,119,152 +1.08(+0.23%)
Jun 18, 2021 481.21 484.62 477.06 479.07 2,337,785 -3.58(-0.74%)
Jun 17, 2021 465.54 485.88 464.75 482.66 2,253,239 +17.53(+3.77%)
Jun 16, 2021 464.76 473.96 462.65 465.12 1,703,712 -1.65(-0.35%)
Jun 15, 2021 469.42 470.11 464.30 466.77 1,269,697 +0.01(+0.00%)
Jun 14, 2021 461.43 467.62 460.13 466.76 1,463,046 +5.14(+1.11%)
Jun 11, 2021 460.55 462.36 457.65 461.62 1,949,956 +0.24(+0.05%)
Jun 10, 2021 445.38 462.16 444.40 461.38 2,700,152 +16.57(+3.73%)
Jun 09, 2021 441.27 446.49 439.13 444.81 1,809,440 +7.16(+1.63%)
Jun 08, 2021 438.41 440.63 435.39 437.65 2,841,096 -3.42(-0.78%)
Jun 07, 2021 445.89 446.74 440.09 441.07 2,803,270 -4.28(-0.96%)
Jun 04, 2021 445.56 449.05 441.75 445.35 1,744,489 +3.40(+0.77%)
Jun 03, 2021 444.18 448.06 440.63 441.95 2,414,488 -3.85(-0.86%)
Jun 02, 2021 444.31 449.04 443.14 445.80 2,373,209 +2.18(+0.49%)
Jun 01, 2021 463.45 467.33 442.92 443.61 4,654,309 -22.32(-4.79%)
May 28, 2021 468.16 477.04 465.84 465.93 1,630,568 -2.96(-0.63%)
May 27, 2021 456.18 469.05 456.18 468.89 4,117,937 +12.69(+2.78%)
May 26, 2021 458.58 460.97 453.78 456.20 2,159,008 -4.30(-0.93%)
May 25, 2021 461.76 462.89 458.07 460.50 1,604,938 +1.55(+0.34%)
May 24, 2021 461.83 463.03 458.21 458.95 1,203,974 +0.12(+0.03%)
May 21, 2021 464.05 468.27 458.57 458.83 1,426,154 -2.93(-0.63%)
May 20, 2021 454.22 464.11 454.22 461.76 1,190,289 +8.28(+1.83%)
May 19, 2021 448.47 454.64 446.17 453.48 1,145,394 +2.32(+0.51%)
May 18, 2021 447.29 455.55 445.11 451.16 1,915,013 +1.68(+0.37%)
May 17, 2021 457.37 457.94 448.39 449.48 1,099,587 -6.10(-1.34%)
May 14, 2021 454.40 457.89 451.46 455.58 1,017,478 +2.13(+0.47%)
May 13, 2021 453.59 455.49 450.12 453.45 1,249,851 +2.12(+0.47%)
May 12, 2021 454.22 460.48 450.61 451.32 1,465,694 -9.15(-1.99%)
May 11, 2021 454.51 460.61 452.04 460.48 1,580,753 +0.53(+0.11%)
May 10, 2021 464.46 464.89 458.89 459.95 1,514,173 -4.94(-1.06%)
May 07, 2021 469.84 475.35 464.35 464.89 1,453,274 -1.68(-0.36%)
May 06, 2021 465.48 467.00 458.80 466.57 1,542,631 +2.35(+0.51%)
May 05, 2021 465.04 469.90 461.29 464.22 1,598,118 +2.47(+0.54%)
May 04, 2021 460.41 462.23 456.14 461.75 1,716,308 -2.08(-0.45%)
May 03, 2021 468.20 469.54 461.61 463.83 1,593,447 -2.83(-0.61%)
Apr 30, 2021 461.93 471.56 461.47 466.66 2,110,733 +5.80(+1.26%)
Apr 29, 2021 474.00 476.13 458.09 460.86 3,384,975 -21.25(-4.41%)
Apr 28, 2021 485.84 487.86 481.37 482.11 1,154,181 -4.39(-0.90%)
Apr 27, 2021 491.83 492.75 486.39 486.50 985,782 -3.79(-0.77%)
Apr 26, 2021 485.35 492.48 482.89 490.29 1,684,352 +5.90(+1.22%)
Apr 23, 2021 481.72 486.64 480.49 484.38 1,220,068 +3.85(+0.80%)
Apr 22, 2021 475.88 485.11 475.25 480.53 1,095,554 +3.77(+0.79%)
Apr 21, 2021 480.57 482.22 472.86 476.76 1,322,417 -1.94(-0.40%)
Apr 20, 2021 484.00 486.28 478.21 478.70 1,475,766 -5.24(-1.08%)
Apr 19, 2021 486.28 490.99 482.39 483.94 1,690,109 -5.24(-1.07%)
Apr 16, 2021 494.30 495.21 487.18 489.18 2,610,328 -1.45(-0.30%)
Apr 15, 2021 481.32 494.27 480.32 490.62 2,397,709 +16.22(+3.42%)
Apr 14, 2021 480.32 489.45 469.85 474.41 1,757,853 -6.76(-1.40%)
Apr 13, 2021 474.95 484.00 474.42 481.17 1,851,403 +8.80(+1.86%)
Apr 12, 2021 474.50 477.56 470.95 472.36 1,171,415 -2.88(-0.61%)
Apr 09, 2021 468.88 475.50 467.47 475.24 1,156,283 +7.31(+1.56%)
Apr 08, 2021 468.27 472.18 466.22 467.93 1,349,672 +5.09(+1.10%)
Apr 07, 2021 463.45 467.24 458.94 462.84 1,815,607 -2.34(-0.50%)
Apr 06, 2021 464.39 469.41 460.07 465.18 1,159,392 +3.32(+0.72%)
Apr 05, 2021 456.73 463.90 456.73 461.86 1,521,140 +9.02(+1.99%)
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.