MENU

Thermo Fisher Scientific (NY: TMO )

542.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 542.08 544.36 531.88 533.68 1,147,381 -6.33(-1.17%)
Jul 30, 2021 534.89 543.30 531.38 540.01 1,412,824 +6.24(+1.17%)
Jul 29, 2021 531.53 535.41 529.95 533.77 1,000,836 +5.50(+1.04%)
Jul 28, 2021 518.00 529.18 516.00 528.27 1,813,345 -2.01(-0.38%)
Jul 27, 2021 528.36 534.50 527.56 530.28 1,091,495 +1.16(+0.22%)
Jul 26, 2021 528.74 533.00 525.39 529.12 874,516 -3.14(-0.59%)
Jul 23, 2021 527.21 533.15 525.46 532.26 1,005,133 +7.76(+1.48%)
Jul 22, 2021 519.71 525.80 518.65 524.50 868,372 +10.24(+1.99%)
Jul 21, 2021 522.97 522.97 507.16 514.26 1,113,044 -8.32(-1.59%)
Jul 20, 2021 521.86 529.55 520.05 522.58 1,145,421 +0.96(+0.18%)
Jul 19, 2021 517.02 522.70 516.22 521.62 1,317,279 +1.83(+0.35%)
Jul 16, 2021 514.76 521.50 513.88 519.79 1,080,913 +5.31(+1.03%)
Jul 15, 2021 509.93 515.82 509.40 514.48 1,074,784 +3.70(+0.72%)
Jul 14, 2021 516.56 516.89 509.47 510.78 863,901 -3.52(-0.68%)
Jul 13, 2021 513.90 517.91 512.28 514.30 1,190,597 -0.39(-0.08%)
Jul 12, 2021 519.69 520.93 512.93 514.69 1,427,638 -2.57(-0.50%)
Jul 09, 2021 519.08 519.95 514.59 517.26 1,184,194 -1.35(-0.26%)
Jul 08, 2021 512.00 520.83 511.48 518.61 1,383,974 -4.11(-0.79%)
Jul 07, 2021 519.98 524.26 517.07 522.72 1,433,468 +5.66(+1.09%)
Jul 06, 2021 515.67 518.46 513.28 517.06 1,288,672 +3.74(+0.73%)
Jul 02, 2021 508.91 514.63 507.43 513.32 923,535 +3.79(+0.74%)
Jul 01, 2021 505.84 509.57 503.26 509.53 1,129,329 +5.06(+1.00%)
Jun 30, 2021 507.50 508.85 503.29 504.47 1,010,025 -3.77(-0.74%)
Jun 29, 2021 504.81 510.60 500.76 508.24 1,349,886 +3.14(+0.62%)
Jun 28, 2021 493.68 505.74 492.01 505.10 1,449,653 +12.23(+2.48%)
Jun 25, 2021 495.00 497.70 491.19 492.87 4,676,114 -2.49(-0.50%)
Jun 24, 2021 495.00 498.43 493.55 495.36 1,326,742 +1.34(+0.27%)
Jun 23, 2021 490.89 494.16 489.14 494.02 1,358,042 +1.81(+0.37%)
Jun 22, 2021 484.32 492.40 482.97 492.21 1,840,650 +8.65(+1.79%)
Jun 21, 2021 484.22 487.00 476.72 483.56 1,111,272 +1.09(+0.23%)
Jun 18, 2021 484.62 488.06 480.44 482.47 2,321,324 -3.61(-0.74%)
Jun 17, 2021 468.84 489.32 468.05 486.08 2,237,374 +17.66(+3.77%)
Jun 16, 2021 468.06 477.32 465.93 468.42 1,691,716 -1.66(-0.35%)
Jun 15, 2021 472.75 473.44 467.59 470.08 1,260,757 +0.01(+0.00%)
Jun 14, 2021 464.70 470.94 463.39 470.07 1,452,745 +4.92(+1.06%)
Jun 11, 2021 464.07 465.90 461.15 465.15 1,935,144 +0.24(+0.05%)
Jun 10, 2021 448.79 465.69 447.80 464.91 2,679,641 +16.70(+3.73%)
Jun 09, 2021 444.65 449.91 442.49 448.21 1,795,695 +7.21(+1.63%)
Jun 08, 2021 441.77 444.00 438.72 441.00 2,819,515 -3.45(-0.78%)
Jun 07, 2021 449.30 450.16 443.46 444.45 2,781,976 -4.31(-0.96%)
Jun 04, 2021 448.97 452.49 445.13 448.76 1,731,238 +3.43(+0.77%)
Jun 03, 2021 447.58 451.49 444.00 445.33 2,396,147 -3.88(-0.86%)
Jun 02, 2021 447.71 452.48 446.53 449.21 2,355,182 +2.20(+0.49%)
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