MENU

Thermo Fisher Scientific (NY: TMO )

511.30 -3.01 (-0.59%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 454.72 455.91 448.83 450.08 2,153,000 -1.39(-0.31%)
Feb 25, 2021 457.75 458.00 448.54 451.47 2,147,937 -5.19(-1.14%)
Feb 24, 2021 470.83 473.36 454.60 456.66 2,426,737 -2.15(-0.47%)
Feb 23, 2021 458.80 461.39 453.05 458.81 2,055,351 -4.47(-0.96%)
Feb 22, 2021 474.77 476.25 461.76 463.28 2,127,231 -15.58(-3.25%)
Feb 19, 2021 489.14 489.90 478.06 478.86 1,917,900 -9.94(-2.03%)
Feb 18, 2021 497.85 499.55 488.33 488.80 1,465,774 -9.66(-1.94%)
Feb 17, 2021 497.58 505.56 494.09 498.46 1,006,776 -1.62(-0.32%)
Feb 16, 2021 510.00 513.61 498.32 500.08 1,467,319 -7.75(-1.53%)
Feb 12, 2021 494.16 511.28 493.74 507.83 1,762,700 +13.78(+2.79%)
Feb 11, 2021 488.17 494.52 484.10 494.05 1,027,126 +9.17(+1.89%)
Feb 10, 2021 494.24 494.24 483.81 484.88 1,677,796 -4.42(-0.90%)
Feb 09, 2021 495.29 499.99 488.30 489.30 1,452,459 -6.46(-1.30%)
Feb 08, 2021 497.00 502.15 493.24 495.76 1,418,839 +3.20(+0.65%)
Feb 05, 2021 491.53 494.37 487.06 492.56 1,678,800 +3.60(+0.74%)
Feb 04, 2021 500.22 503.05 487.66 488.96 2,921,467 -11.26(-2.25%)
Feb 03, 2021 518.80 519.57 499.30 500.22 1,704,878 -18.31(-3.53%)
Feb 02, 2021 519.99 525.73 518.01 518.53 1,502,015 +3.06(+0.59%)
Feb 01, 2021 516.84 526.59 512.00 515.47 2,080,340 +5.77(+1.13%)
Jan 29, 2021 494.23 513.68 490.63 509.70 2,586,300 +13.22(+2.66%)
Jan 28, 2021 491.33 503.34 489.66 496.48 1,619,684 +14.00(+2.90%)
Jan 27, 2021 500.22 501.00 479.18 482.48 2,504,632 -25.35(-4.99%)
Jan 26, 2021 516.21 518.16 507.20 507.83 1,003,363 -11.00(-2.12%)
Jan 25, 2021 518.53 522.00 515.62 518.83 1,509,652 +4.23(+0.82%)
Jan 22, 2021 511.71 517.11 510.01 514.60 1,936,500 +2.24(+0.44%)
Jan 21, 2021 515.80 520.00 512.01 512.36 1,514,234 -3.48(-0.67%)
Jan 20, 2021 509.66 519.76 509.41 515.84 1,257,064 +8.46(+1.67%)
Jan 19, 2021 510.00 513.97 503.10 507.38 1,758,671 +4.24(+0.84%)
Jan 15, 2021 497.33 511.50 497.00 503.14 1,892,700 +6.23(+1.25%)
Jan 14, 2021 502.00 507.32 496.06 496.91 1,426,727 -4.80(-0.96%)
Jan 13, 2021 500.00 505.00 499.77 501.71 1,410,215 +2.94(+0.59%)
Jan 12, 2021 512.27 515.70 495.94 498.77 2,038,405 -14.58(-2.84%)
Jan 11, 2021 508.99 518.65 508.96 513.35 1,669,634 +1.05(+0.20%)
Jan 08, 2021 509.88 519.00 503.05 512.30 2,221,700 +11.97(+2.39%)
Jan 07, 2021 489.91 505.49 488.00 500.33 2,143,934 +15.12(+3.12%)
Jan 06, 2021 471.30 489.96 470.23 485.21 2,112,252 +7.49(+1.57%)
Jan 05, 2021 472.00 482.90 470.99 477.72 2,046,695 +5.90(+1.25%)
Jan 04, 2021 469.05 476.38 462.17 471.82 2,220,376 +6.04(+1.30%)
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%)
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