MENU

Thermo Fisher Scientific (NY: TMO )

523.61 -16.98 (-3.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 621.67 634.10 616.95 633.07 1,541,727 +13.00(+2.10%)
Oct 28, 2021 615.00 627.36 611.49 620.07 1,280,063 +7.78(+1.27%)
Oct 27, 2021 616.80 625.99 609.13 612.29 1,841,125 +3.95(+0.65%)
Oct 26, 2021 609.66 608.34 1,051,956 +0.59(+0.10%)
Oct 25, 2021 612.00 612.00 602.50 607.75 951,871 -4.21(-0.69%)
Oct 22, 2021 608.93 612.06 605.05 611.96 738,684 +3.55(+0.58%)
Oct 21, 2021 610.93 612.00 597.57 608.41 959,231 +2.81(+0.46%)
Oct 20, 2021 609.78 609.87 600.01 605.60 1,060,978 +13.50(+2.28%)
Oct 19, 2021 591.00 597.01 589.62 592.10 765,695 +4.07(+0.69%)
Oct 18, 2021 583.56 590.89 581.00 588.03 1,533,102 +5.64(+0.97%)
Oct 15, 2021 580.16 583.81 577.96 582.39 874,700 +5.04(+0.87%)
Oct 14, 2021 577.64 584.56 575.26 577.35 845,764 +3.79(+0.66%)
Oct 13, 2021 579.05 583.48 570.97 573.56 1,223,086 -2.35(-0.41%)
Oct 12, 2021 582.00 582.99 569.96 575.91 1,012,015 -2.75(-0.48%)
Oct 11, 2021 581.20 586.74 578.46 578.66 675,973 -5.26(-0.90%)
Oct 08, 2021 585.28 589.56 580.40 583.92 851,406 +0.41(+0.07%)
Oct 07, 2021 579.94 589.12 575.60 583.51 1,027,811 +7.91(+1.37%)
Oct 06, 2021 567.50 576.00 565.91 575.60 1,133,504 +3.72(+0.65%)
Oct 05, 2021 571.03 581.93 569.17 571.88 1,384,502 +2.88(+0.51%)
Oct 04, 2021 571.55 574.52 562.62 569.00 1,323,662 -3.72(-0.65%)
Oct 01, 2021 570.57 576.20 552.01 572.72 1,657,634 +1.39(+0.24%)
Sep 30, 2021 582.86 588.71 570.99 571.33 1,510,815 -8.27(-1.43%)
Sep 29, 2021 581.00 585.94 578.00 579.60 1,040,916 +3.15(+0.55%)
Sep 28, 2021 585.36 588.59 570.16 576.45 1,750,178 -18.22(-3.06%)
Sep 27, 2021 603.51 605.51 583.83 594.67 1,708,795 -15.11(-2.48%)
Sep 24, 2021 611.40 616.93 605.85 609.78 1,300,902 +1.55(+0.25%)
Sep 23, 2021 607.10 614.13 603.16 608.23 1,178,881 +1.60(+0.26%)
Sep 22, 2021 601.52 610.19 595.36 606.63 1,696,706 +9.59(+1.61%)
Sep 21, 2021 593.49 602.76 589.00 597.04 1,364,453 +6.84(+1.16%)
Sep 20, 2021 592.69 602.19 585.00 590.20 2,674,333 -6.60(-1.11%)
Sep 17, 2021 597.06 609.30 576.00 596.80 5,285,036 +36.36(+6.49%)
Sep 16, 2021 562.11 562.79 555.29 560.44 1,053,405 -2.52(-0.45%)
Sep 15, 2021 559.45 566.09 557.04 562.96 1,241,430 +0.56(+0.10%)
Sep 14, 2021 563.19 566.14 560.38 562.40 785,435 +3.27(+0.58%)
Sep 13, 2021 573.35 575.30 549.18 559.13 1,372,475 -12.83(-2.24%)
Sep 10, 2021 571.58 575.63 569.20 571.96 1,057,732 +3.18(+0.56%)
Sep 09, 2021 573.93 575.63 567.05 568.78 1,122,607 -3.80(-0.66%)
Sep 08, 2021 568.80 573.27 566.18 572.58 946,174 +3.41(+0.60%)
Sep 07, 2021 568.00 569.45 558.45 569.17 1,241,888 +1.06(+0.19%)
Sep 03, 2021 562.95 568.79 560.53 568.11 825,551 +2.64(+0.47%)
Sep 02, 2021 561.41 571.67 559.95 565.47 1,137,211 +3.75(+0.67%)
Sep 01, 2021 552.78 563.33 551.90 561.72 1,062,907 +6.77(+1.22%)
Aug 31, 2021 559.83 559.92 548.61 554.95 1,287,162 -3.58(-0.64%)
Aug 30, 2021 549.00 558.75 548.03 558.53 873,327 +10.02(+1.83%)
Aug 27, 2021 554.68 557.62 547.47 548.51 846,142 -4.26(-0.77%)
Aug 26, 2021 550.00 554.06 545.14 552.77 764,903 +4.69(+0.86%)
Aug 25, 2021 552.58 553.18 544.16 548.08 963,181 -2.41(-0.44%)
Aug 24, 2021 554.33 554.33 548.29 550.49 876,121 -2.12(-0.38%)
Aug 23, 2021 557.70 560.70 551.50 552.61 1,275,139 -2.39(-0.43%)
Aug 20, 2021 552.28 557.99 550.42 555.00 961,020 +3.12(+0.57%)
Aug 19, 2021 544.04 554.27 542.38 551.88 834,934 +7.22(+1.33%)
Aug 18, 2021 553.97 555.99 544.32 544.66 913,166 -11.65(-2.09%)
Aug 17, 2021 553.97 557.59 552.12 556.31 830,364 +1.85(+0.33%)
Aug 16, 2021 546.41 554.54 542.72 554.46 1,141,376 +9.82(+1.80%)
Aug 13, 2021 541.96 544.69 540.64 544.64 608,333 +2.63(+0.49%)
Aug 12, 2021 536.64 543.14 535.95 542.01 603,184 +4.75(+0.88%)
Aug 11, 2021 540.45 543.96 534.03 537.26 898,952 -3.11(-0.58%)
Aug 10, 2021 540.78 546.60 539.22 540.37 903,154 -0.79(-0.15%)
Aug 09, 2021 543.83 546.05 539.13 541.16 861,717 +2.96(+0.55%)
Aug 06, 2021 539.29 542.00 533.58 538.20 809,787 -4.15(-0.77%)
Aug 05, 2021 540.97 543.11 536.71 542.35 781,132 +3.47(+0.64%)
Aug 04, 2021 538.87 541.30 535.41 538.88 854,592 +1.89(+0.35%)
Aug 03, 2021 534.24 538.42 532.30 536.99 934,097 +3.31(+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.
TOP
Email a Story