Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.01 -0.36 (-0.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 549.26 559.75 548.39 558.14 1,069,715 +6.73(+1.22%)
Aug 31, 2021 556.27 556.36 545.12 551.42 1,295,406 -3.56(-0.64%)
Aug 30, 2021 545.51 555.19 544.54 554.98 878,920 +9.96(+1.83%)
Aug 27, 2021 551.15 554.07 543.99 545.02 851,561 -4.23(-0.77%)
Aug 26, 2021 546.50 550.53 541.67 549.25 769,802 +4.66(+0.86%)
Aug 25, 2021 549.06 549.66 540.70 544.59 969,350 -2.39(-0.44%)
Aug 24, 2021 550.80 550.80 544.80 546.99 881,732 -2.11(-0.38%)
Aug 23, 2021 554.15 557.13 547.99 549.09 1,283,306 -2.38(-0.43%)
Aug 20, 2021 548.76 554.44 546.92 551.47 967,175 +3.10(+0.57%)
Aug 19, 2021 540.58 550.74 538.93 548.37 840,282 +7.18(+1.33%)
Aug 18, 2021 550.44 552.45 540.86 541.19 919,015 -11.58(-2.09%)
Aug 17, 2021 550.44 554.04 548.60 552.77 835,682 +1.84(+0.33%)
Aug 16, 2021 542.93 551.01 539.27 550.93 1,148,686 +9.76(+1.80%)
Aug 13, 2021 538.51 541.22 537.20 541.17 612,229 +2.61(+0.49%)
Aug 12, 2021 533.23 539.68 532.54 538.56 607,047 +4.72(+0.88%)
Aug 11, 2021 537.01 540.50 530.63 533.84 904,710 -3.09(-0.58%)
Aug 10, 2021 537.34 543.12 535.79 536.93 908,938 -0.78(-0.15%)
Aug 09, 2021 540.37 542.58 535.70 537.72 867,236 +2.94(+0.55%)
Aug 06, 2021 535.86 538.55 530.18 534.77 814,973 -4.12(-0.77%)
Aug 05, 2021 537.53 539.65 533.29 538.90 786,135 +3.45(+0.64%)
Aug 04, 2021 535.44 537.86 532.00 535.45 860,065 +1.88(+0.35%)
Aug 03, 2021 530.84 535.00 528.91 533.57 940,080 +3.29(+0.62%)
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.