Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jun 30, 2021 503.92 505.26 499.74 500.91 1,017,207 -3.74(-0.74%)
Jun 29, 2021 501.25 506.99 497.22 504.65 1,359,485 +3.12(+0.62%)
Jun 28, 2021 490.19 502.17 488.54 501.53 1,459,962 +12.14(+2.48%)
Jun 25, 2021 491.50 494.19 487.72 489.39 4,709,369 -2.47(-0.50%)
Jun 24, 2021 491.50 494.91 490.06 491.86 1,336,177 +1.33(+0.27%)
Jun 23, 2021 487.42 490.67 485.69 490.53 1,367,699 +1.80(+0.37%)
Jun 22, 2021 480.90 488.92 479.56 488.73 1,853,740 +8.59(+1.79%)
Jun 21, 2021 480.80 483.56 473.35 480.14 1,119,175 +1.08(+0.23%)
Jun 18, 2021 481.20 484.61 477.05 479.06 2,337,832 -3.59(-0.74%)
Jun 17, 2021 465.53 485.87 464.75 482.65 2,253,285 +17.54(+3.77%)
Jun 16, 2021 464.75 473.95 462.64 465.11 1,703,746 -1.65(-0.35%)
Jun 15, 2021 469.41 470.10 464.29 466.76 1,269,723 +0.01(+0.00%)
Jun 14, 2021 461.42 467.62 460.12 466.75 1,463,076 +5.14(+1.11%)
Jun 11, 2021 460.54 462.35 457.64 461.61 1,949,996 +0.24(+0.05%)
Jun 10, 2021 445.37 462.15 444.39 461.37 2,700,207 +16.57(+3.73%)
Jun 09, 2021 441.26 446.48 439.12 444.80 1,809,476 +7.15(+1.63%)
Jun 08, 2021 438.40 440.62 435.38 437.64 2,841,154 -3.42(-0.78%)
Jun 07, 2021 445.88 446.73 440.08 441.06 2,803,327 -4.28(-0.96%)
Jun 04, 2021 445.55 449.04 441.74 445.34 1,744,525 +3.40(+0.77%)
Jun 03, 2021 444.17 448.05 440.62 441.94 2,414,537 -3.85(-0.86%)
Jun 02, 2021 444.30 449.03 443.13 445.79 2,373,257 +2.18(+0.49%)
Jun 01, 2021 463.44 467.32 442.91 443.61 4,654,404 -22.32(-4.79%)
May 28, 2021 468.15 477.03 465.83 465.92 1,630,601 -2.96(-0.63%)
May 27, 2021 456.17 469.04 456.17 468.88 4,118,020 +12.69(+2.78%)
May 26, 2021 458.57 460.96 453.77 456.19 2,159,052 -4.30(-0.93%)
May 25, 2021 461.76 462.88 458.06 460.49 1,604,971 +1.55(+0.34%)
May 24, 2021 461.83 463.02 458.20 458.94 1,203,999 +0.12(+0.03%)
May 21, 2021 464.04 468.26 458.56 458.82 1,426,183 -2.93(-0.63%)
May 20, 2021 454.21 464.10 454.21 461.75 1,190,314 +8.28(+1.83%)
May 19, 2021 448.46 454.64 446.16 453.47 1,145,418 +2.32(+0.51%)
May 18, 2021 447.28 455.54 445.10 451.15 1,915,052 +1.68(+0.37%)
May 17, 2021 457.36 457.93 448.38 449.47 1,099,610 -6.10(-1.34%)
May 14, 2021 454.39 457.89 451.45 455.57 1,017,498 +2.13(+0.47%)
May 13, 2021 453.58 455.48 450.11 453.44 1,249,876 +2.12(+0.47%)
May 12, 2021 454.21 460.47 450.60 451.32 1,465,724 -9.15(-1.99%)
May 11, 2021 454.50 460.61 452.03 460.47 1,580,786 +0.53(+0.11%)
May 10, 2021 464.45 464.88 458.88 459.94 1,514,203 -4.94(-1.06%)
May 07, 2021 469.83 475.34 464.34 464.88 1,453,304 -1.68(-0.36%)
May 06, 2021 465.47 467.00 458.79 466.56 1,542,662 +2.35(+0.51%)
May 05, 2021 465.03 469.89 461.28 464.21 1,598,151 +2.47(+0.54%)
May 04, 2021 460.40 462.22 456.13 461.74 1,716,343 -2.08(-0.45%)
May 03, 2021 468.19 469.53 461.60 463.82 1,593,479 -2.83(-0.61%)
Apr 30, 2021 461.93 471.55 461.46 466.65 2,110,776 +5.80(+1.26%)
Apr 29, 2021 473.99 476.13 458.08 460.85 3,385,044 -21.25(-4.41%)
Apr 28, 2021 485.83 487.85 481.36 482.10 1,154,205 -4.39(-0.90%)
Apr 27, 2021 491.82 492.74 486.38 486.49 985,802 -3.79(-0.77%)
Apr 26, 2021 485.33 492.47 482.88 490.28 1,684,387 +5.90(+1.22%)
Apr 23, 2021 481.71 486.63 480.48 484.37 1,220,092 +3.85(+0.80%)
Apr 22, 2021 475.87 485.10 475.24 480.52 1,095,576 +3.77(+0.79%)
Apr 21, 2021 480.56 482.21 472.85 476.75 1,322,444 -1.94(-0.40%)
Apr 20, 2021 483.99 486.27 478.20 478.69 1,475,796 -5.24(-1.08%)
Apr 19, 2021 486.27 490.98 482.38 483.93 1,690,143 -5.24(-1.07%)
Apr 16, 2021 494.29 495.20 487.17 489.17 2,610,381 -1.45(-0.30%)
Apr 15, 2021 481.31 494.26 480.31 490.62 2,397,758 +16.22(+3.42%)
Apr 14, 2021 480.31 489.44 469.84 474.40 1,757,888 -6.76(-1.40%)
Apr 13, 2021 474.94 483.99 474.41 481.16 1,851,441 +8.80(+1.86%)
Apr 12, 2021 474.49 477.55 470.95 472.36 1,171,439 -2.88(-0.61%)
Apr 09, 2021 468.87 475.49 467.46 475.23 1,156,307 +7.31(+1.56%)
Apr 08, 2021 468.26 472.17 466.21 467.92 1,349,699 +5.09(+1.10%)
Apr 07, 2021 463.44 467.23 458.93 462.83 1,815,644 -2.34(-0.50%)
Apr 06, 2021 464.39 469.40 460.06 465.17 1,159,415 +3.32(+0.72%)
Apr 05, 2021 456.73 463.89 456.73 461.85 1,521,171 +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.