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

Thermo Fisher Scientific (NY: TMO )

547.25 -7.30 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 26, 2021 451.31 452.49 445.47 446.71 2,169,254 -1.38(-0.31%)
Feb 25, 2021 454.32 454.57 445.18 448.09 2,164,153 -5.15(-1.14%)
Feb 24, 2021 467.30 469.81 451.19 453.24 2,445,058 -2.13(-0.47%)
Feb 23, 2021 455.36 457.93 449.65 455.37 2,070,868 -4.44(-0.96%)
Feb 22, 2021 471.21 472.68 458.30 459.81 2,143,290 -15.46(-3.25%)
Feb 19, 2021 485.48 486.23 474.48 475.27 1,932,379 -9.87(-2.03%)
Feb 18, 2021 494.12 495.81 484.67 485.14 1,476,840 -9.59(-1.94%)
Feb 17, 2021 493.85 501.77 490.39 494.73 1,014,376 -1.61(-0.32%)
Feb 16, 2021 506.18 509.76 494.59 496.33 1,478,396 -7.69(-1.53%)
Feb 12, 2021 490.46 507.45 490.04 504.02 1,776,007 +13.68(+2.79%)
Feb 11, 2021 484.51 490.81 480.47 490.35 1,034,880 +9.10(+1.89%)
Feb 10, 2021 490.54 490.54 480.19 481.25 1,690,462 -4.39(-0.90%)
Feb 09, 2021 491.58 496.24 484.64 485.63 1,463,424 -6.41(-1.30%)
Feb 08, 2021 493.28 498.39 489.54 492.05 1,429,550 +3.18(+0.65%)
Feb 05, 2021 487.85 490.67 483.41 488.87 1,691,474 +3.57(+0.74%)
Feb 04, 2021 496.47 499.28 484.01 485.30 2,943,523 -11.18(-2.25%)
Feb 03, 2021 514.91 515.68 495.56 496.47 1,717,749 -18.17(-3.53%)
Feb 02, 2021 516.09 521.79 514.13 514.64 1,513,354 +3.04(+0.59%)
Feb 01, 2021 512.97 522.64 508.16 511.61 2,096,154 +5.73(+1.13%)
Jan 29, 2021 490.53 509.83 486.95 505.88 2,605,825 +13.12(+2.66%)
Jan 28, 2021 487.65 499.57 485.99 492.76 1,631,912 +13.89(+2.90%)
Jan 27, 2021 496.47 497.25 475.59 478.87 2,523,541 -25.16(-4.99%)
Jan 26, 2021 512.34 514.28 503.40 504.02 1,011,041 -10.92(-2.12%)
Jan 25, 2021 514.64 518.09 511.76 514.94 1,521,049 +4.20(+0.82%)
Jan 22, 2021 507.88 513.24 506.19 510.74 1,951,119 +2.22(+0.44%)
Jan 21, 2021 511.94 516.10 508.17 508.52 1,525,665 -3.45(-0.67%)
Jan 20, 2021 505.84 515.87 505.59 511.98 1,266,554 +8.40(+1.67%)
Jan 19, 2021 506.18 510.12 499.33 503.58 1,771,948 +4.21(+0.84%)
Jan 15, 2021 493.60 507.67 493.28 499.37 1,906,989 +6.18(+1.25%)
Jan 14, 2021 498.24 503.52 492.34 493.19 1,437,498 -4.76(-0.96%)
Jan 13, 2021 496.25 501.22 496.02 497.95 1,420,861 +2.92(+0.59%)
Jan 12, 2021 508.43 511.84 492.22 495.03 2,053,794 -14.47(-2.84%)
Jan 11, 2021 505.18 514.76 505.15 509.50 1,682,239 +1.04(+0.20%)
Jan 08, 2021 506.06 515.11 499.28 508.46 2,238,473 +11.88(+2.39%)
Jan 07, 2021 486.24 501.70 484.34 496.58 2,160,120 +15.01(+3.12%)
Jan 06, 2021 467.77 486.29 466.71 481.57 2,128,198 +7.43(+1.57%)
Jan 05, 2021 468.46 479.28 467.46 474.14 2,062,146 +5.85(+1.25%)
Jan 04, 2021 465.54 472.81 458.71 468.29 2,237,139 +6.00(+1.30%)
Dec 31, 2020 462.29 462.29 462.29 720,169 +4.02(+0.88%)
Dec 30, 2020 461.83 463.10 458.02 458.27 720,169 -1.12(-0.24%)
Dec 29, 2020 462.51 462.84 457.30 459.39 809,302 +2.11(+0.46%)
Dec 28, 2020 458.62 460.03 453.92 457.28 742,032 +2.62(+0.58%)
Dec 24, 2020 453.97 458.75 452.99 454.66 445,336 -0.25(-0.05%)
Dec 23, 2020 464.32 465.86 454.91 454.91 1,250,375 -6.81(-1.47%)
Dec 22, 2020 458.89 461.90 456.06 461.71 1,051,838 +2.30(+0.50%)
Dec 21, 2020 458.85 462.79 450.60 459.41 1,291,894 -3.77(-0.81%)
Dec 18, 2020 459.27 465.63 452.00 463.18 3,405,114 +1.73(+0.37%)
Dec 17, 2020 454.93 461.51 454.71 461.46 1,779,164 +7.10(+1.56%)
Dec 16, 2020 462.85 464.96 454.15 454.36 2,073,946 -13.09(-2.80%)
Dec 15, 2020 466.27 469.93 461.75 467.45 1,137,790 +3.82(+0.82%)
Dec 14, 2020 467.88 473.86 462.55 463.63 1,758,557 -4.01(-0.86%)
Dec 11, 2020 464.28 468.14 461.34 467.64 1,202,164 +2.63(+0.57%)
Dec 10, 2020 459.37 469.24 458.32 465.01 1,576,334 +7.30(+1.60%)
Dec 09, 2020 473.70 473.70 455.22 457.71 2,436,461 -12.50(-2.66%)
Dec 08, 2020 469.13 475.74 469.13 470.21 1,445,193 +1.08(+0.23%)
Dec 07, 2020 470.07 474.30 467.25 469.13 1,273,338 -1.72(-0.36%)
Dec 04, 2020 472.67 474.91 465.51 470.84 1,663,132 -2.56(-0.54%)
Dec 03, 2020 476.18 477.62 467.91 473.40 1,499,987 -1.68(-0.35%)
Dec 02, 2020 472.68 478.36 465.86 475.08 2,019,501 +7.73(+1.65%)
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.