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 503.92 505.26 499.74 500.91 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.