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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 453.42 462.87 451.37 461.27 2,577,578 +11.49(+2.55%)
Nov 27, 2020 449.86 450.97 438.47 449.78 906,833 +4.91(+1.10%)
Nov 25, 2020 434.98 446.10 434.69 444.87 2,671,508 +8.82(+2.02%)
Nov 24, 2020 440.76 441.97 432.29 436.05 2,855,264 -6.42(-1.45%)
Nov 23, 2020 450.88 452.28 438.24 442.47 2,269,355 -4.97(-1.11%)
Nov 20, 2020 449.17 453.63 446.16 447.44 1,883,826 -2.04(-0.45%)
Nov 19, 2020 455.27 456.03 446.46 449.49 2,109,370 -1.07(-0.24%)
Nov 18, 2020 476.08 477.60 448.14 450.56 3,555,589 -24.62(-5.18%)
Nov 17, 2020 475.28 480.07 473.32 475.18 1,559,013 -1.97(-0.41%)
Nov 16, 2020 491.78 491.78 476.30 477.15 1,750,607 -7.54(-1.56%)
Nov 13, 2020 489.06 490.42 482.20 484.69 1,170,234 +2.01(+0.42%)
Nov 12, 2020 481.13 494.06 479.04 482.68 1,475,597 +2.54(+0.53%)
Nov 11, 2020 468.30 484.65 465.33 480.14 1,933,216 +15.29(+3.29%)
Nov 10, 2020 476.54 480.12 458.31 464.85 3,403,524 -16.27(-3.38%)
Nov 09, 2020 517.62 518.83 480.45 481.12 4,225,028 -42.33(-8.09%)
Nov 06, 2020 514.44 528.32 510.40 523.45 1,378,092 +12.80(+2.51%)
Nov 05, 2020 520.81 525.64 507.67 510.65 1,535,996 +3.76(+0.74%)
Nov 04, 2020 496.01 513.87 495.24 506.89 2,318,633 +19.31(+3.96%)
Nov 03, 2020 487.10 497.73 484.99 487.58 1,724,083 +10.86(+2.28%)
Nov 02, 2020 474.98 485.42 473.74 476.72 1,669,338 +7.37(+1.57%)
Oct 30, 2020 465.32 471.68 461.79 469.35 1,261,865 +1.23(+0.26%)
Oct 29, 2020 475.82 476.14 467.35 468.12 1,340,812 -4.79(-1.01%)
Oct 28, 2020 478.50 482.35 471.94 472.91 1,686,721 -12.49(-2.57%)
Oct 27, 2020 481.13 486.80 480.23 485.40 1,342,808 +6.81(+1.42%)
Oct 26, 2020 471.28 478.77 471.21 478.58 1,321,418 +2.24(+0.47%)
Oct 23, 2020 477.16 479.85 469.71 476.34 1,173,762 -1.81(-0.38%)
Oct 22, 2020 467.93 481.13 466.36 478.15 1,466,322 +13.12(+2.82%)
Oct 21, 2020 471.21 475.17 458.73 465.02 2,230,571 +3.47(+0.75%)
Oct 20, 2020 457.59 466.63 457.49 461.55 1,090,773 +3.94(+0.86%)
Oct 19, 2020 465.13 467.50 455.13 457.61 1,258,883 -7.24(-1.56%)
Oct 16, 2020 464.47 470.06 463.77 464.85 1,078,804 +4.00(+0.87%)
Oct 15, 2020 458.29 462.28 454.71 460.86 944,149 -2.43(-0.52%)
Oct 14, 2020 463.29 468.67 460.59 463.29 859,021 -0.52(-0.11%)
Oct 13, 2020 463.17 467.11 462.29 463.80 923,816 +0.80(+0.17%)
Oct 12, 2020 462.06 467.56 458.82 463.00 934,610 +2.00(+0.43%)
Oct 09, 2020 453.74 461.69 451.66 460.99 1,074,571 +11.07(+2.46%)
Oct 08, 2020 451.13 451.13 443.60 449.92 838,084 +1.17(+0.26%)
Oct 07, 2020 444.32 452.32 444.32 448.75 1,021,067 +6.42(+1.45%)
Oct 06, 2020 448.26 448.39 441.72 442.33 1,207,699 -4.74(-1.06%)
Oct 05, 2020 436.49 448.15 436.49 447.07 1,158,379 +15.49(+3.59%)
Oct 02, 2020 430.75 438.28 429.56 431.59 956,630 -3.12(-0.72%)
Oct 01, 2020 442.41 449.07 432.63 434.70 1,463,956 -3.29(-0.75%)
Sep 30, 2020 433.12 441.25 431.60 438.00 1,528,564 +7.12(+1.65%)
Sep 29, 2020 427.33 432.82 426.57 430.88 919,281 +5.90(+1.39%)
Sep 28, 2020 423.11 427.68 420.66 424.97 1,119,623 +6.05(+1.44%)
Sep 25, 2020 412.45 421.40 409.51 418.92 1,121,848 +4.12(+0.99%)
Sep 24, 2020 416.14 417.75 412.26 414.81 911,978 -2.60(-0.62%)
Sep 23, 2020 427.33 428.32 416.85 417.40 974,303 -9.40(-2.20%)
Sep 22, 2020 420.52 427.87 418.75 426.81 1,177,975 +4.73(+1.12%)
Sep 21, 2020 421.36 422.82 412.16 422.08 1,293,529 -3.55(-0.83%)
Sep 18, 2020 423.34 430.38 422.68 425.63 1,751,671 -3.85(-0.90%)
Sep 17, 2020 427.72 434.75 425.61 429.48 1,314,754 -0.94(-0.22%)
Sep 16, 2020 435.29 437.25 429.17 430.42 1,857,504 -1.21(-0.28%)
Sep 15, 2020 432.17 433.98 429.69 431.63 1,302,966 +0.99(+0.23%)
Sep 14, 2020 431.97 436.34 429.57 430.64 1,060,786 +3.16(+0.74%)
Sep 11, 2020 421.99 430.32 421.38 427.47 1,758,113 +11.30(+2.72%)
Sep 10, 2020 420.13 425.70 414.37 416.17 1,553,759 +1.40(+0.34%)
Sep 09, 2020 407.10 418.89 406.41 414.77 1,680,178 +12.91(+3.21%)
Sep 08, 2020 404.53 405.34 397.84 401.86 1,528,210 -4.64(-1.14%)
Sep 04, 2020 416.07 416.41 397.66 406.50 2,208,030 -9.61(-2.31%)
Sep 03, 2020 434.39 435.21 410.97 416.11 1,899,039 -21.21(-4.85%)
Sep 02, 2020 430.81 438.21 426.47 437.32 1,232,097 +7.27(+1.69%)
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.