Thermo Fisher Scientific (NY: TMO )

446.87 USD +5.41 (+1.23%)
Official Closing Price Updated: 7:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 465.78 465.78 465.78 714,773 +4.05(+0.88%)
Dec 30, 2020 465.32 466.60 461.48 461.73 714,773 -1.13(-0.24%)
Dec 29, 2020 466.00 466.33 460.75 462.86 803,238 +2.13(+0.46%)
Dec 28, 2020 462.08 463.50 457.35 460.73 736,472 +2.64(+0.58%)
Dec 24, 2020 457.40 462.21 456.41 458.09 442,000 -0.25(-0.05%)
Dec 23, 2020 467.83 469.38 458.34 458.34 1,241,006 -6.86(-1.47%)
Dec 22, 2020 462.36 465.39 459.50 465.20 1,043,944 +2.32(+0.50%)
Dec 21, 2020 462.31 466.28 454.00 462.88 1,282,214 -3.80(-0.81%)
Dec 18, 2020 462.74 469.15 455.41 466.68 3,379,600 +1.74(+0.37%)
Dec 17, 2020 458.36 464.99 458.14 464.94 1,765,833 +7.15(+1.56%)
Dec 16, 2020 466.34 468.47 457.58 457.79 2,058,406 -13.19(-2.80%)
Dec 15, 2020 469.79 473.48 465.24 470.98 1,129,265 +3.85(+0.82%)
Dec 14, 2020 471.41 477.44 466.04 467.13 1,745,380 -4.26(-0.90%)
Dec 11, 2020 468.00 471.90 465.04 471.39 1,192,600 +2.65(+0.57%)
Dec 10, 2020 463.05 473.00 462.00 468.74 1,563,793 +7.36(+1.60%)
Dec 09, 2020 477.50 477.50 458.87 461.38 2,417,077 -12.60(-2.66%)
Dec 08, 2020 472.89 479.55 472.89 473.98 1,433,695 +1.09(+0.23%)
Dec 07, 2020 473.84 478.10 471.00 472.89 1,263,208 -1.73(-0.36%)
Dec 04, 2020 476.46 478.72 469.24 474.62 1,649,900 -2.58(-0.54%)
Dec 03, 2020 480.00 481.45 471.66 477.20 1,488,053 -1.69(-0.35%)
Dec 02, 2020 476.47 482.20 469.60 478.89 2,003,434 +7.79(+1.65%)
Dec 01, 2020 470.00 475.79 465.30 471.10 3,041,944 +6.12(+1.32%)
Nov 30, 2020 457.07 466.59 455.00 464.98 2,557,019 +11.58(+2.55%)
Nov 27, 2020 453.48 454.60 442.00 453.40 899,600 +4.95(+1.10%)
Nov 25, 2020 438.48 449.68 438.18 448.45 2,650,200 +8.89(+2.02%)
Nov 24, 2020 444.30 445.52 435.77 439.56 2,832,490 -6.47(-1.45%)
Nov 23, 2020 454.50 455.92 441.76 446.03 2,251,254 -5.01(-1.11%)
Nov 20, 2020 452.78 457.28 449.75 451.04 1,868,800 -2.06(-0.45%)
Nov 19, 2020 458.93 459.70 450.05 453.10 2,092,545 -1.08(-0.24%)
Nov 18, 2020 479.91 481.44 451.74 454.18 3,527,229 -24.82(-5.18%)
Nov 17, 2020 479.10 483.93 477.13 479.00 1,546,578 -1.99(-0.41%)
Nov 16, 2020 495.73 495.73 480.13 480.99 1,736,644 -7.60(-1.56%)
Nov 13, 2020 492.99 494.36 486.08 488.59 1,160,900 +2.03(+0.42%)
Nov 12, 2020 485.00 498.03 482.89 486.56 1,463,828 +2.56(+0.53%)
Nov 11, 2020 472.06 488.55 469.07 484.00 1,917,797 +15.41(+3.29%)
Nov 10, 2020 480.37 483.98 462.00 468.59 3,376,377 -16.40(-3.38%)
Nov 09, 2020 521.78 523.00 484.31 484.99 4,191,328 -42.67(-8.09%)
Nov 06, 2020 518.58 532.57 514.51 527.66 1,367,100 +12.90(+2.51%)
Nov 05, 2020 525.00 529.87 511.75 514.76 1,523,745 +3.79(+0.74%)
Nov 04, 2020 500.00 518.00 499.22 510.97 2,300,139 +19.47(+3.96%)
Nov 03, 2020 491.02 501.73 488.89 491.50 1,710,332 +10.95(+2.28%)
Nov 02, 2020 478.80 489.32 477.55 480.55 1,656,023 +7.43(+1.57%)
Oct 30, 2020 469.06 475.47 465.50 473.12 1,251,800 +1.24(+0.26%)
Oct 29, 2020 479.65 479.97 471.11 471.88 1,330,118 -4.83(-1.01%)
Oct 28, 2020 482.35 486.23 475.73 476.71 1,673,268 -12.59(-2.57%)
Oct 27, 2020 485.00 490.71 484.09 489.30 1,332,098 +6.87(+1.42%)
Oct 26, 2020 475.07 482.62 475.00 482.43 1,310,878 +2.26(+0.47%)
Oct 23, 2020 481.00 483.71 473.49 480.17 1,164,400 -1.82(-0.38%)
Oct 22, 2020 471.69 485.00 470.11 481.99 1,454,627 +13.23(+2.82%)
Oct 21, 2020 475.00 478.99 462.42 468.76 2,212,780 +3.50(+0.75%)
Oct 20, 2020 461.27 470.38 461.17 465.26 1,082,073 +3.97(+0.86%)
Oct 19, 2020 468.87 471.26 458.79 461.29 1,248,842 -7.30(-1.56%)
Oct 16, 2020 468.20 473.84 467.50 468.59 1,070,200 +4.03(+0.87%)
Oct 15, 2020 461.97 466.00 458.37 464.56 936,619 -2.45(-0.52%)
Oct 14, 2020 467.01 472.44 464.30 467.01 852,170 -0.52(-0.11%)
Oct 13, 2020 466.89 470.86 466.01 467.53 916,448 +0.81(+0.17%)
Oct 12, 2020 465.78 471.32 462.51 466.72 927,156 +2.02(+0.43%)
Oct 09, 2020 457.39 465.40 455.29 464.70 1,066,000 +11.16(+2.46%)
Oct 08, 2020 454.76 454.76 447.17 453.54 831,400 +1.18(+0.26%)
Oct 07, 2020 447.89 455.95 447.89 452.36 1,012,923 +6.47(+1.45%)
Oct 06, 2020 451.86 452.00 445.27 445.89 1,198,066 -4.78(-1.06%)
Oct 05, 2020 440.00 451.75 440.00 450.67 1,149,140 +15.61(+3.59%)
Oct 02, 2020 434.21 441.80 433.01 435.06 949,000 -3.14(-0.72%)
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.