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 (%)
Aug 31, 2021 555.89 555.98 544.75 551.04 1,296,289 -3.55(-0.64%)
Aug 30, 2021 545.13 554.82 544.17 554.60 879,519 +9.95(+1.83%)
Aug 27, 2021 550.77 553.69 543.62 544.65 852,142 -4.23(-0.77%)
Aug 26, 2021 546.13 550.15 541.30 548.88 770,327 +4.66(+0.86%)
Aug 25, 2021 548.69 549.28 540.33 544.22 970,011 -2.39(-0.44%)
Aug 24, 2021 550.43 550.43 544.43 546.61 882,333 -2.11(-0.38%)
Aug 23, 2021 553.77 556.75 547.62 548.72 1,284,181 -2.37(-0.43%)
Aug 20, 2021 548.39 554.06 546.54 551.09 967,834 +3.10(+0.57%)
Aug 19, 2021 540.21 550.37 538.56 547.99 840,854 +7.17(+1.33%)
Aug 18, 2021 550.07 552.08 540.49 540.83 919,641 -11.57(-2.09%)
Aug 17, 2021 550.07 553.66 548.23 552.39 836,252 +1.84(+0.33%)
Aug 16, 2021 542.56 550.63 538.90 550.56 1,149,469 +9.75(+1.80%)
Aug 13, 2021 538.14 540.86 536.83 540.80 612,646 +2.61(+0.49%)
Aug 12, 2021 532.86 539.32 532.18 538.19 607,461 +4.72(+0.88%)
Aug 11, 2021 536.64 540.13 530.27 533.48 905,326 -3.09(-0.58%)
Aug 10, 2021 536.97 542.75 535.42 536.57 909,558 -0.78(-0.15%)
Aug 09, 2021 540.00 542.21 535.33 537.35 867,827 +2.94(+0.55%)
Aug 06, 2021 535.49 538.18 529.82 534.41 815,529 -4.12(-0.77%)
Aug 05, 2021 537.16 539.28 532.93 538.53 786,671 +3.44(+0.64%)
Aug 04, 2021 535.08 537.49 531.64 535.09 860,652 +1.88(+0.35%)
Aug 03, 2021 530.48 534.63 528.55 533.21 940,720 +3.29(+0.62%)
Aug 02, 2021 538.26 540.53 528.13 529.92 1,155,517 -6.29(-1.17%)
Jul 30, 2021 531.12 539.47 527.64 536.21 1,422,842 +6.20(+1.17%)
Jul 29, 2021 527.79 531.64 526.22 530.01 1,007,933 +5.46(+1.04%)
Jul 28, 2021 514.35 525.45 512.37 524.55 1,826,203 -2.00(-0.38%)
Jul 27, 2021 524.64 530.74 523.85 526.55 1,099,235 +1.15(+0.22%)
Jul 26, 2021 525.02 529.25 521.69 525.39 880,717 -3.12(-0.59%)
Jul 23, 2021 523.50 529.40 521.76 528.51 1,012,260 +7.70(+1.48%)
Jul 22, 2021 516.05 522.10 515.00 520.81 874,529 +10.17(+1.99%)
Jul 21, 2021 519.29 519.29 503.59 510.64 1,120,936 -8.26(-1.59%)
Jul 20, 2021 518.18 525.82 516.39 518.90 1,153,543 +0.95(+0.18%)
Jul 19, 2021 513.38 519.02 512.59 517.95 1,326,620 +1.82(+0.35%)
Jul 16, 2021 511.13 517.83 510.26 516.13 1,088,578 +5.27(+1.03%)
Jul 15, 2021 506.34 512.19 505.81 510.86 1,082,405 +3.67(+0.72%)
Jul 14, 2021 512.92 513.25 505.88 507.18 870,027 -3.50(-0.68%)
Jul 13, 2021 510.28 514.26 508.67 510.68 1,199,039 -0.39(-0.08%)
Jul 12, 2021 516.03 517.26 509.32 511.07 1,437,761 -2.55(-0.50%)
Jul 09, 2021 515.42 516.29 510.97 513.62 1,192,591 -1.34(-0.26%)
Jul 08, 2021 508.39 517.16 507.87 514.96 1,393,788 -4.08(-0.79%)
Jul 07, 2021 516.32 520.57 513.43 519.04 1,443,633 +5.62(+1.09%)
Jul 06, 2021 512.04 514.81 509.67 513.42 1,297,810 +3.71(+0.73%)
Jul 02, 2021 505.33 511.01 503.86 509.71 930,084 +3.76(+0.74%)
Jul 01, 2021 502.28 505.98 499.72 505.94 1,137,337 +5.02(+1.00%)
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%)
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.