Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 528.36 543.46 526.82 540.53 1,373,164 +7.32(+1.37%)
Jun 29, 2022 533.31 535.60 525.41 533.21 865,117 +0.15(+0.03%)
Jun 28, 2022 539.86 542.37 531.60 533.06 863,241 -7.83(-1.45%)
Jun 27, 2022 543.08 544.34 537.01 540.89 771,319 -1.16(-0.21%)
Jun 24, 2022 538.38 542.44 534.58 542.05 1,298,675 +4.19(+0.78%)
Jun 23, 2022 520.35 538.33 518.26 537.87 1,372,175 +21.27(+4.12%)
Jun 22, 2022 505.87 522.83 505.87 516.59 1,221,021 +5.65(+1.11%)
Jun 21, 2022 503.75 513.99 503.00 510.94 1,471,675 +12.58(+2.52%)
Jun 17, 2022 499.61 509.82 498.25 498.37 2,186,301 -3.97(-0.79%)
Jun 16, 2022 501.02 503.61 495.31 502.33 1,186,099 -9.82(-1.92%)
Jun 15, 2022 512.18 519.05 504.56 512.15 1,327,239 +7.27(+1.44%)
Jun 14, 2022 507.56 511.59 500.32 504.88 1,014,268 -4.14(-0.81%)
Jun 13, 2022 508.71 514.95 505.86 509.02 1,471,791 -14.89(-2.84%)
Jun 10, 2022 527.30 530.85 520.00 523.91 1,184,383 -12.87(-2.40%)
Jun 09, 2022 544.84 548.90 536.53 536.77 837,657 -12.17(-2.22%)
Jun 08, 2022 556.01 557.29 546.58 548.95 842,162 -8.55(-1.53%)
Jun 07, 2022 547.44 558.38 547.03 557.50 1,119,950 +7.74(+1.41%)
Jun 06, 2022 555.80 559.23 547.43 549.76 1,120,744 -5.19(-0.94%)
Jun 03, 2022 557.87 557.87 551.63 554.95 740,583 -11.93(-2.10%)
Jun 02, 2022 551.43 567.18 545.91 566.88 847,534 +13.80(+2.50%)
Jun 01, 2022 566.34 569.86 547.22 553.08 1,319,693 -11.29(-2.00%)
May 31, 2022 565.47 570.05 559.33 564.37 2,645,816 -4.75(-0.84%)
May 27, 2022 542.49 569.88 541.20 569.12 1,731,041 +32.06(+5.97%)
May 26, 2022 535.95 538.49 530.79 537.06 1,865,704 +5.81(+1.09%)
May 25, 2022 547.73 547.73 526.71 531.25 1,547,021 -14.47(-2.65%)
May 24, 2022 549.39 550.13 540.21 545.72 1,018,275 -6.35(-1.15%)
May 23, 2022 556.01 556.84 547.65 552.08 1,187,504 +0.06(+0.01%)
May 20, 2022 555.77 562.73 541.37 552.02 2,116,392 +4.39(+0.80%)
May 19, 2022 536.95 556.77 534.40 547.63 2,077,401 +8.52(+1.58%)
May 18, 2022 544.35 547.24 536.17 539.11 1,411,439 -12.36(-2.24%)
May 17, 2022 550.07 557.81 541.07 551.47 1,570,266 +15.13(+2.82%)
May 16, 2022 534.31 540.71 530.02 536.34 888,671 -2.03(-0.38%)
May 13, 2022 531.79 548.75 529.98 538.37 1,382,960 +15.53(+2.97%)
May 12, 2022 510.87 524.61 509.21 522.83 1,541,372 +5.77(+1.12%)
May 11, 2022 517.48 529.51 516.67 517.07 1,152,939 -6.19(-1.18%)
May 10, 2022 524.32 529.26 513.64 523.26 1,692,249 +8.79(+1.71%)
May 09, 2022 535.62 535.62 511.98 514.47 1,601,178 -29.12(-5.36%)
May 06, 2022 539.33 546.01 530.58 543.60 1,122,827 -3.81(-0.70%)
May 05, 2022 556.77 558.35 540.00 547.40 1,386,021 -12.40(-2.21%)
May 04, 2022 539.32 562.56 537.79 559.80 1,258,386 +16.57(+3.05%)
May 03, 2022 541.28 550.70 538.35 543.24 1,436,167 +0.79(+0.15%)
May 02, 2022 545.83 550.29 532.89 542.44 1,983,233 -7.36(-1.34%)
Apr 29, 2022 554.81 563.13 548.40 549.80 2,189,067 -5.94(-1.07%)
Apr 28, 2022 556.57 564.13 545.01 555.74 2,752,801 +38.19(+7.38%)
Apr 27, 2022 517.40 525.35 514.52 517.54 1,906,664 +4.02(+0.78%)
Apr 26, 2022 531.10 535.08 511.12 513.53 2,483,947 -27.56(-5.09%)
Apr 25, 2022 543.41 546.77 526.50 541.09 2,611,950 -17.02(-3.05%)
Apr 22, 2022 571.61 573.46 557.54 558.11 1,491,494 -19.04(-3.30%)
Apr 21, 2022 589.14 592.14 574.88 577.15 1,238,922 -10.66(-1.81%)
Apr 20, 2022 571.84 595.21 571.84 587.81 1,607,119 +16.90(+2.96%)
Apr 19, 2022 571.52 572.75 565.14 570.91 1,146,117 +2.01(+0.35%)
Apr 18, 2022 565.75 571.75 562.76 568.90 1,167,680 +3.21(+0.57%)
Apr 14, 2022 574.77 574.81 561.45 565.69 1,232,595 -7.85(-1.37%)
Apr 13, 2022 568.27 575.07 561.41 573.54 1,293,563 +5.83(+1.03%)
Apr 12, 2022 580.78 582.36 562.34 567.72 1,419,217 -14.65(-2.52%)
Apr 11, 2022 595.14 600.27 581.25 582.37 1,478,467 -23.06(-3.81%)
Apr 08, 2022 606.56 614.87 603.34 605.42 1,638,275 -3.33(-0.55%)
Apr 07, 2022 579.70 613.65 578.68 608.75 2,152,423 +24.66(+4.22%)
Apr 06, 2022 575.90 586.78 569.80 584.10 1,239,685 +3.11(+0.54%)
Apr 05, 2022 581.57 590.38 577.41 580.98 1,089,390 -5.83(-0.99%)
Apr 04, 2022 587.93 591.38 581.95 586.81 1,033,500 -2.19(-0.37%)
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.