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 (%)
Mar 31, 2022 592.33 601.13 590.65 590.65 1,639,005 -4.50(-0.76%)
Mar 30, 2022 592.53 599.25 590.89 595.15 1,092,904 +2.28(+0.38%)
Mar 29, 2022 592.76 596.60 584.94 592.87 1,201,261 +9.68(+1.66%)
Mar 28, 2022 576.99 583.30 575.01 583.19 985,351 +8.90(+1.55%)
Mar 25, 2022 577.88 581.05 568.27 574.29 1,037,293 +0.60(+0.10%)
Mar 24, 2022 574.14 575.43 567.06 573.69 971,224 +2.38(+0.42%)
Mar 23, 2022 581.60 583.08 569.95 571.31 1,195,152 -16.05(-2.73%)
Mar 22, 2022 590.27 594.68 586.52 587.36 1,504,027 -1.94(-0.33%)
Mar 21, 2022 581.81 590.19 581.81 589.30 1,691,043 +0.21(+0.04%)
Mar 18, 2022 576.81 590.57 573.34 589.09 2,622,126 +16.84(+2.94%)
Mar 17, 2022 562.60 572.67 559.01 572.25 1,330,614 +9.70(+1.72%)
Mar 16, 2022 556.82 565.93 551.00 562.55 1,400,671 +11.91(+2.16%)
Mar 15, 2022 540.30 552.50 539.74 550.64 1,253,108 +14.76(+2.75%)
Mar 14, 2022 535.68 551.39 530.67 535.88 1,102,382 +6.07(+1.15%)
Mar 11, 2022 543.24 543.50 528.93 529.81 952,232 -8.44(-1.57%)
Mar 10, 2022 536.43 541.55 533.87 538.25 1,481,186 -3.45(-0.64%)
Mar 09, 2022 539.70 543.84 531.02 541.70 1,480,977 +17.70(+3.38%)
Mar 08, 2022 526.60 535.73 519.89 524.00 1,785,157 -10.75(-2.01%)
Mar 07, 2022 542.00 544.90 524.16 534.75 2,168,400 -12.57(-2.30%)
Mar 04, 2022 550.27 551.33 537.05 547.32 1,317,907 -6.97(-1.26%)
Mar 03, 2022 558.01 568.96 550.70 554.29 1,355,153 -2.16(-0.39%)
Mar 02, 2022 544.77 561.77 542.35 556.45 1,662,521 +13.38(+2.46%)
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