Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 637.65 645.40 627.37 629.10 2,578,147 -15.85(-2.46%)
Nov 29, 2021 636.22 650.79 634.51 644.94 1,880,951 +9.97(+1.57%)
Nov 26, 2021 648.86 662.72 633.14 634.97 1,687,691 +5.71(+0.91%)
Nov 24, 2021 629.51 629.94 620.22 629.26 1,290,861 +0.24(+0.04%)
Nov 23, 2021 625.49 630.34 618.63 629.02 1,028,557 -1.19(-0.19%)
Nov 22, 2021 636.22 637.02 627.28 630.22 1,391,104 -2.08(-0.33%)
Nov 19, 2021 634.40 641.20 632.14 632.30 1,232,815 -1.57(-0.25%)
Nov 18, 2021 634.66 634.38 631.71 633.87 974,500 +0.33(+0.05%)
Nov 17, 2021 639.53 643.18 629.61 633.54 1,398,591 -4.16(-0.65%)
Nov 16, 2021 626.66 647.72 626.66 637.69 1,338,929 +9.07(+1.44%)
Nov 15, 2021 632.83 635.49 628.28 628.63 831,012 -2.87(-0.45%)
Nov 12, 2021 629.17 635.93 626.13 631.50 893,394 +3.75(+0.60%)
Nov 11, 2021 624.26 628.50 621.78 627.75 691,681 +4.59(+0.74%)
Nov 10, 2021 612.06 623.16 1,125,711 +8.23(+1.34%)
Nov 09, 2021 620.07 620.93 611.38 614.93 932,479 -5.86(-0.94%)
Nov 08, 2021 617.82 622.60 611.79 620.78 1,177,875 +7.62(+1.24%)
Nov 05, 2021 610.55 618.12 595.91 613.16 2,709,344 -22.83(-3.59%)
Nov 04, 2021 638.91 639.72 626.82 635.98 1,404,365 -2.59(-0.41%)
Nov 03, 2021 632.74 638.79 624.68 638.58 1,223,871 +6.13(+0.97%)
Nov 02, 2021 634.10 639.56 629.05 632.45 1,384,729 +1.09(+0.17%)
Nov 01, 2021 628.62 632.12 624.13 631.35 1,591,960 +2.02(+0.32%)
Oct 29, 2021 618.00 630.36 613.31 629.33 1,550,880 +12.92(+2.10%)
Oct 28, 2021 611.37 623.66 607.88 616.41 1,287,663 +7.73(+1.27%)
Oct 27, 2021 613.16 622.29 605.53 608.68 1,852,056 +3.93(+0.65%)
Oct 26, 2021 606.06 604.75 1,058,201 +0.59(+0.10%)
Oct 25, 2021 608.39 608.39 598.94 604.16 957,522 -4.18(-0.69%)
Oct 22, 2021 605.34 608.45 601.48 608.35 743,069 +3.53(+0.58%)
Oct 21, 2021 607.32 608.39 594.04 604.82 964,926 +2.79(+0.46%)
Oct 20, 2021 606.18 606.27 596.47 602.03 1,067,277 +13.42(+2.28%)
Oct 19, 2021 587.51 593.49 586.14 588.61 770,241 +4.05(+0.69%)
Oct 18, 2021 580.12 587.40 577.57 584.56 1,542,204 +5.61(+0.97%)
Oct 15, 2021 576.74 580.36 574.55 578.95 879,893 +5.01(+0.87%)
Oct 14, 2021 574.23 581.11 571.87 573.94 850,785 +3.77(+0.66%)
Oct 13, 2021 575.63 580.04 567.60 570.17 1,230,347 -2.34(-0.41%)
Oct 12, 2021 578.57 579.55 566.60 572.51 1,018,023 -2.73(-0.48%)
Oct 11, 2021 577.77 583.28 575.05 575.25 679,986 -5.23(-0.90%)
Oct 08, 2021 581.83 586.08 576.97 580.47 856,461 +0.41(+0.07%)
Oct 07, 2021 576.52 585.64 572.20 580.07 1,033,913 +7.86(+1.37%)
Oct 06, 2021 564.15 572.60 562.57 572.20 1,140,234 +3.70(+0.65%)
Oct 05, 2021 567.66 578.50 565.81 568.50 1,392,722 +2.86(+0.51%)
Oct 04, 2021 568.18 571.13 559.29 565.64 1,331,521 -3.70(-0.65%)
Oct 01, 2021 567.20 572.80 548.75 569.34 1,667,475 +1.38(+0.24%)
Sep 30, 2021 579.42 585.24 567.62 567.96 1,519,785 -8.22(-1.43%)
Sep 29, 2021 577.57 582.48 574.59 576.18 1,047,096 +3.13(+0.55%)
Sep 28, 2021 581.90 585.12 566.79 573.05 1,760,569 -18.11(-3.06%)
Sep 27, 2021 599.95 601.94 580.38 591.16 1,718,940 -15.02(-2.48%)
Sep 24, 2021 607.79 613.29 602.27 606.18 1,308,625 +1.54(+0.25%)
Sep 23, 2021 603.52 610.50 599.60 604.64 1,185,984 +1.59(+0.26%)
Sep 22, 2021 597.97 606.59 591.84 603.05 1,706,779 +9.53(+1.61%)
Sep 21, 2021 589.99 599.20 585.52 593.52 1,372,554 +6.80(+1.16%)
Sep 20, 2021 589.19 598.64 581.55 586.72 2,690,211 -6.56(-1.11%)
Sep 17, 2021 593.54 605.70 572.60 593.28 5,316,415 +36.15(+6.49%)
Sep 16, 2021 558.79 559.47 552.01 557.13 1,059,659 -2.50(-0.45%)
Sep 15, 2021 556.15 562.75 553.75 559.64 1,248,800 +0.56(+0.10%)
Sep 14, 2021 559.87 562.80 557.07 559.08 790,098 +3.51(+0.63%)
Sep 13, 2021 569.70 571.64 545.68 555.57 1,381,266 -12.75(-2.24%)
Sep 10, 2021 567.94 571.97 565.58 568.32 1,064,507 +3.16(+0.56%)
Sep 09, 2021 570.28 571.97 563.44 565.16 1,129,797 -3.78(-0.66%)
Sep 08, 2021 565.18 569.62 562.58 568.94 952,234 +3.39(+0.60%)
Sep 07, 2021 564.38 565.83 554.90 565.55 1,249,842 +1.05(+0.19%)
Sep 03, 2021 559.37 565.17 556.96 564.49 830,838 +2.62(+0.47%)
Sep 02, 2021 557.84 568.04 556.39 561.87 1,144,495 +3.73(+0.67%)
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.