MENU

Thermo Fisher Scientific (NY: TMO )

573.63 -3.74 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 454.94 464.41 452.88 462.81 2,569,009 +11.53(+2.55%)
Nov 27, 2020 451.36 452.48 439.94 451.28 903,818 +4.93(+1.10%)
Nov 25, 2020 436.43 447.59 436.13 446.36 2,662,627 +8.85(+2.02%)
Nov 24, 2020 442.23 443.44 433.74 437.51 2,845,772 -6.44(-1.45%)
Nov 23, 2020 452.38 453.79 439.70 443.95 2,261,810 -4.99(-1.11%)
Nov 20, 2020 450.67 455.15 447.65 448.94 1,877,563 -2.05(-0.45%)
Nov 19, 2020 456.79 457.55 447.95 450.99 2,102,357 -1.07(-0.24%)
Nov 18, 2020 477.67 479.19 449.63 452.06 3,543,768 -24.70(-5.18%)
Nov 17, 2020 476.86 481.67 474.90 476.76 1,553,830 -1.98(-0.41%)
Nov 16, 2020 493.42 493.42 477.89 478.75 1,744,787 -7.56(-1.56%)
Nov 13, 2020 490.69 492.05 483.81 486.31 1,166,343 +2.02(+0.42%)
Nov 12, 2020 482.74 495.71 480.64 484.29 1,470,692 +2.55(+0.53%)
Nov 11, 2020 469.86 486.27 466.88 481.74 1,926,789 +15.34(+3.29%)
Nov 10, 2020 478.13 481.72 459.84 466.40 3,392,209 -16.32(-3.38%)
Nov 09, 2020 519.35 520.56 482.05 482.73 4,210,982 -42.47(-8.09%)
Nov 06, 2020 516.16 530.09 512.10 525.20 1,373,510 +12.84(+2.51%)
Nov 05, 2020 522.55 527.40 509.36 512.36 1,530,890 +3.77(+0.74%)
Nov 04, 2020 497.67 515.58 496.89 508.58 2,310,924 +19.38(+3.96%)
Nov 03, 2020 488.73 499.39 486.61 489.21 1,718,352 +10.90(+2.28%)
Nov 02, 2020 476.56 487.04 475.32 478.31 1,663,788 +7.40(+1.57%)
Oct 30, 2020 466.87 473.25 463.33 470.91 1,257,669 +1.23(+0.26%)
Oct 29, 2020 477.41 477.73 468.91 469.68 1,336,355 -4.81(-1.01%)
Oct 28, 2020 480.10 483.96 473.51 474.49 1,681,114 -12.53(-2.57%)
Oct 27, 2020 482.74 488.42 481.83 487.02 1,338,344 +6.84(+1.42%)
Oct 26, 2020 472.85 480.37 472.78 480.18 1,317,024 +2.25(+0.47%)
Oct 23, 2020 478.75 481.45 471.28 477.93 1,169,860 -1.81(-0.38%)
Oct 22, 2020 469.49 482.74 467.92 479.74 1,461,448 +13.17(+2.82%)
Oct 21, 2020 472.78 476.75 460.26 466.57 2,223,156 +3.48(+0.75%)
Oct 20, 2020 459.12 468.19 459.02 463.09 1,087,147 +3.95(+0.86%)
Oct 19, 2020 466.68 469.06 456.65 459.14 1,254,698 -7.27(-1.56%)
Oct 16, 2020 466.01 471.63 465.32 466.40 1,075,218 +4.01(+0.87%)
Oct 15, 2020 459.81 463.82 456.23 462.39 941,010 -2.44(-0.52%)
Oct 14, 2020 464.83 470.24 462.13 464.83 856,165 -0.52(-0.11%)
Oct 13, 2020 464.71 468.67 463.83 465.35 920,745 +0.81(+0.17%)
Oct 12, 2020 463.61 469.12 460.35 464.54 931,503 +2.01(+0.43%)
Oct 09, 2020 455.25 463.23 453.17 462.53 1,070,998 +11.11(+2.46%)
Oct 08, 2020 452.64 452.64 445.08 451.42 835,298 +1.17(+0.26%)
Oct 07, 2020 445.80 453.82 445.80 450.25 1,017,672 +6.44(+1.45%)
Oct 06, 2020 449.75 449.89 443.19 443.81 1,203,683 -4.76(-1.06%)
Oct 05, 2020 437.95 449.64 437.95 448.57 1,154,528 +15.54(+3.59%)
Oct 02, 2020 432.18 439.74 430.99 433.03 953,450 -3.13(-0.72%)
Oct 01, 2020 443.89 450.57 434.07 436.15 1,459,089 -3.30(-0.75%)
Sep 30, 2020 434.56 442.72 433.04 439.46 1,523,482 +7.15(+1.65%)
Sep 29, 2020 428.76 434.26 427.99 432.31 916,225 +5.92(+1.39%)
Sep 28, 2020 424.52 429.11 422.06 426.39 1,115,901 +6.07(+1.44%)
Sep 25, 2020 413.83 422.81 410.87 420.32 1,118,118 +4.13(+0.99%)
Sep 24, 2020 417.53 419.14 413.64 416.19 908,946 -2.61(-0.62%)
Sep 23, 2020 428.76 429.75 418.24 418.80 971,064 -9.44(-2.20%)
Sep 22, 2020 421.92 429.30 420.15 428.23 1,174,059 +4.75(+1.12%)
Sep 21, 2020 422.77 424.24 413.53 423.48 1,289,229 -3.56(-0.83%)
Sep 18, 2020 424.75 431.81 424.09 427.05 1,745,848 -3.86(-0.90%)
Sep 17, 2020 429.15 436.20 427.03 430.91 1,310,383 -0.95(-0.22%)
Sep 16, 2020 436.74 438.71 430.60 431.86 1,851,328 -1.21(-0.28%)
Sep 15, 2020 433.61 435.43 431.13 433.07 1,298,635 +1.00(+0.23%)
Sep 14, 2020 433.41 437.80 431.00 432.07 1,057,259 +3.18(+0.74%)
Sep 11, 2020 423.40 431.75 422.79 428.90 1,752,268 +11.34(+2.72%)
Sep 10, 2020 421.53 427.12 415.75 417.56 1,548,593 +1.40(+0.34%)
Sep 09, 2020 408.45 420.28 407.77 416.15 1,674,592 +12.95(+3.21%)
Sep 08, 2020 405.88 406.69 399.16 403.20 1,523,129 -4.66(-1.14%)
Sep 04, 2020 417.46 417.80 398.99 407.86 2,200,689 -9.64(-2.31%)
Sep 03, 2020 435.84 436.66 412.35 417.50 1,892,725 -21.28(-4.85%)
Sep 02, 2020 432.25 439.67 427.89 438.78 1,228,001 +7.29(+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.
TOP
Email a Story