MENU

Thermo Fisher Scientific (NY: TMO )

555.15 +4.41 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 545.12 549.69 538.84 544.00 1,772,805 -5.83(-1.06%)
Feb 25, 2022 536.85 550.07 542.26 549.83 1,156,903 +9.66(+1.79%)
Feb 24, 2022 518.80 542.38 513.94 540.17 2,178,960 +11.59(+2.19%)
Feb 23, 2022 532.00 542.65 527.84 528.58 1,520,628 -1.31(-0.25%)
Feb 22, 2022 536.33 540.71 526.90 529.89 1,728,063 -7.25(-1.35%)
Feb 18, 2022 537.14 0 -3.40(-0.63%)
Feb 17, 2022 550.80 550.80 539.59 540.54 1,667,911 -9.81(-1.78%)
Feb 16, 2022 552.37 554.70 539.17 550.35 2,154,660 -6.32(-1.14%)
Feb 15, 2022 567.48 571.23 553.82 556.67 1,438,588 -4.52(-0.81%)
Feb 14, 2022 564.52 568.77 555.97 561.19 1,387,662 -5.10(-0.90%)
Feb 11, 2022 578.97 584.88 564.57 566.29 1,726,170 -13.99(-2.41%)
Feb 10, 2022 581.67 587.21 577.32 580.28 1,931,137 -9.57(-1.62%)
Feb 09, 2022 594.19 598.47 587.98 589.85 1,335,758 +2.32(+0.39%)
Feb 08, 2022 577.89 592.65 577.89 587.53 1,143,945 +0.48(+0.08%)
Feb 07, 2022 597.90 599.75 584.90 587.05 1,242,990 -7.37(-1.24%)
Feb 04, 2022 592.31 599.18 587.72 594.42 1,393,173 -0.51(-0.09%)
Feb 03, 2022 595.21 589.68 594.93 1,757,983 -9.20(-1.52%)
Feb 02, 2022 606.14 608.71 594.31 604.13 2,085,569 +9.82(+1.65%)
Feb 01, 2022 588.30 595.85 580.21 594.31 2,215,210 +13.01(+2.24%)
Jan 31, 2022 574.00 581.61 581.30 1,886,136 +9.27(+1.62%)
Jan 28, 2022 554.58 572.39 543.70 572.03 1,587,125 +18.29(+3.30%)
Jan 27, 2022 568.58 571.41 552.81 553.74 1,933,392 -9.16(-1.63%)
Jan 26, 2022 575.25 575.61 558.38 562.90 1,892,866 -4.85(-0.85%)
Jan 25, 2022 568.59 575.79 560.72 567.75 1,864,630 -8.05(-1.40%)
Jan 24, 2022 570.85 576.21 552.37 575.80 2,586,235 -4.53(-0.78%)
Jan 21, 2022 587.89 590.53 578.28 580.33 2,095,535 -7.83(-1.33%)
Jan 20, 2022 595.06 602.48 586.78 588.16 1,530,358 -8.79(-1.47%)
Jan 19, 2022 593.71 602.59 592.25 596.95 1,875,860 +6.85(+1.16%)
Jan 18, 2022 586.14 594.80 584.18 590.10 1,849,478 -4.70(-0.79%)
Jan 14, 2022 594.80 0 -6.09(-1.01%)
Jan 13, 2022 624.71 625.90 599.85 600.89 2,016,150 -24.31(-3.89%)
Jan 12, 2022 618.68 631.89 618.68 625.20 1,554,172 +4.70(+0.76%)
Jan 11, 2022 625.00 627.28 611.99 620.50 2,474,755 -4.54(-0.73%)
Jan 10, 2022 599.84 625.42 598.92 625.04 2,095,689 +17.97(+2.96%)
Jan 07, 2022 621.00 621.48 606.19 607.07 1,741,875 -13.33(-2.15%)
Jan 06, 2022 618.00 626.82 609.61 620.40 1,685,992 +1.88(+0.30%)
Jan 05, 2022 618.00 628.76 615.79 618.52 1,914,378 +0.52(+0.08%)
Jan 04, 2022 637.30 638.02 612.59 618.00 2,597,951 -26.92(-4.17%)
Jan 03, 2022 662.99 664.27 640.18 644.92 1,888,815 -22.32(-3.35%)
Dec 31, 2021 665.00 672.34 663.33 667.24 778,774 +1.79(+0.27%)
Dec 30, 2021 664.69 668.94 662.38 665.45 555,643 +2.72(+0.41%)
Dec 29, 2021 660.13 665.17 654.21 662.73 644,145 +7.35(+1.12%)
Dec 28, 2021 665.50 666.66 653.23 655.38 818,150 -6.83(-1.03%)
Dec 27, 2021 656.91 662.75 652.82 662.21 531,356 +11.51(+1.77%)
Dec 23, 2021 653.26 656.23 649.04 650.70 839,970 -1.00(-0.15%)
Dec 22, 2021 648.72 653.47 645.41 651.70 918,433 +6.36(+0.99%)
Dec 21, 2021 648.64 650.00 635.69 645.34 1,201,006 -3.98(-0.61%)
Dec 20, 2021 650.45 656.36 640.38 649.32 1,001,303 -1.75(-0.27%)
Dec 17, 2021 655.47 660.33 647.51 651.07 2,592,183 -10.18(-1.54%)
Dec 16, 2021 655.50 664.17 651.02 661.25 1,625,102 +5.51(+0.84%)
Dec 15, 2021 636.75 656.73 633.22 655.74 1,422,761 +23.63(+3.74%)
Dec 14, 2021 640.00 643.33 624.38 632.11 1,491,472 -13.90(-2.15%)
Dec 13, 2021 642.50 649.39 640.45 646.01 1,182,226 +3.50(+0.54%)
Dec 10, 2021 636.96 644.78 636.96 642.51 989,666 +5.44(+0.85%)
Dec 09, 2021 638.11 642.33 635.07 637.07 1,029,262 -1.08(-0.17%)
Dec 08, 2021 631.00 638.68 627.89 638.15 1,267,441 +9.44(+1.50%)
Dec 07, 2021 633.18 637.75 624.19 628.71 1,595,259 +6.46(+1.04%)
Dec 06, 2021 635.00 635.66 609.21 622.25 2,319,723 -13.86(-2.18%)
Dec 03, 2021 634.15 636.60 618.33 636.11 1,698,526 +8.53(+1.36%)
Dec 02, 2021 622.64 633.50 618.91 627.58 1,481,978 +1.43(+0.23%)
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