MENU

Thermo Fisher Scientific (NY: TMO )

567.30 +9.16 (+1.64%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 558.40 558.49 547.21 553.54 1,290,448 -3.57(-0.64%)
Aug 30, 2021 547.60 557.33 546.63 557.11 875,556 +9.99(+1.83%)
Aug 27, 2021 553.27 556.20 546.08 547.11 848,302 -4.25(-0.77%)
Aug 26, 2021 548.60 552.64 543.75 551.36 766,855 +4.68(+0.86%)
Aug 25, 2021 551.17 551.77 542.77 546.68 965,640 -2.40(-0.44%)
Aug 24, 2021 552.92 552.92 546.89 549.09 878,357 -2.12(-0.38%)
Aug 23, 2021 556.28 559.27 550.10 551.20 1,278,394 -2.38(-0.43%)
Aug 20, 2021 550.87 556.57 549.02 553.59 963,473 +3.11(+0.57%)
Aug 19, 2021 542.65 552.86 541.00 550.48 837,065 +7.20(+1.33%)
Aug 18, 2021 552.56 554.57 542.93 543.27 915,497 -11.62(-2.09%)
Aug 17, 2021 552.56 556.17 550.71 554.89 832,484 +1.85(+0.33%)
Aug 16, 2021 545.02 553.13 541.34 553.05 1,144,290 +9.79(+1.80%)
Aug 13, 2021 540.58 543.30 539.26 543.25 609,886 +2.62(+0.49%)
Aug 12, 2021 535.27 541.76 534.59 540.63 604,724 +4.74(+0.88%)
Aug 11, 2021 539.07 542.58 532.67 535.89 901,247 -3.10(-0.58%)
Aug 10, 2021 539.40 545.21 537.85 538.99 905,459 -0.79(-0.15%)
Aug 09, 2021 542.45 544.66 537.76 539.78 863,917 +2.95(+0.55%)
Aug 06, 2021 537.92 540.62 532.22 536.83 811,854 -4.14(-0.77%)
Aug 05, 2021 539.59 541.72 535.34 540.97 783,126 +3.46(+0.64%)
Aug 04, 2021 537.50 539.92 534.05 537.51 856,773 +1.89(+0.35%)
Aug 03, 2021 532.88 537.05 530.94 535.62 936,481 +3.30(+0.62%)
Aug 02, 2021 540.70 542.97 530.53 532.32 1,150,310 -6.31(-1.17%)
Jul 30, 2021 533.53 541.92 530.03 538.63 1,416,431 +6.22(+1.17%)
Jul 29, 2021 530.18 534.05 528.60 532.41 1,003,391 +5.49(+1.04%)
Jul 28, 2021 516.68 527.83 514.69 526.92 1,817,974 -2.00(-0.38%)
Jul 27, 2021 527.01 533.14 526.22 528.93 1,094,281 +1.16(+0.22%)
Jul 26, 2021 527.39 531.64 524.05 527.77 876,748 -3.13(-0.59%)
Jul 23, 2021 525.87 531.79 524.12 530.90 1,007,699 +7.74(+1.48%)
Jul 22, 2021 518.39 524.47 517.33 523.16 870,589 +10.21(+1.99%)
Jul 21, 2021 521.64 521.64 505.87 512.95 1,115,885 -8.30(-1.59%)
Jul 20, 2021 520.53 528.20 518.73 521.25 1,148,345 +0.96(+0.18%)
Jul 19, 2021 515.70 521.37 514.90 520.29 1,320,642 +1.83(+0.35%)
Jul 16, 2021 513.45 520.17 512.57 518.47 1,083,672 +5.30(+1.03%)
Jul 15, 2021 508.63 514.51 508.10 513.17 1,077,528 +3.69(+0.72%)
Jul 14, 2021 515.25 515.57 508.17 509.48 866,106 -3.51(-0.68%)
Jul 13, 2021 512.59 516.59 510.97 512.99 1,193,636 -0.39(-0.08%)
Jul 12, 2021 518.37 519.60 511.62 513.38 1,431,283 -2.56(-0.50%)
Jul 09, 2021 517.76 518.63 513.28 515.94 1,187,217 -1.35(-0.26%)
Jul 08, 2021 510.70 519.50 510.17 517.29 1,387,507 -4.10(-0.79%)
Jul 07, 2021 518.66 522.92 515.75 521.39 1,437,127 +5.65(+1.09%)
Jul 06, 2021 514.36 517.14 511.97 515.74 1,291,962 +3.73(+0.73%)
Jul 02, 2021 507.61 513.32 506.14 512.01 925,892 +3.78(+0.74%)
Jul 01, 2021 504.55 508.27 501.98 508.23 1,132,212 +5.05(+1.00%)
Jun 30, 2021 506.21 507.55 502.01 503.19 1,012,603 -3.76(-0.74%)
Jun 29, 2021 503.52 509.30 499.48 506.95 1,353,332 +3.13(+0.62%)
Jun 28, 2021 492.42 504.45 490.76 503.81 1,453,354 +12.20(+2.48%)
Jun 25, 2021 493.74 496.44 489.93 491.62 4,688,053 -2.48(-0.50%)
Jun 24, 2021 493.74 497.16 492.29 494.10 1,330,129 +1.34(+0.27%)
Jun 23, 2021 489.64 492.90 487.90 492.76 1,361,509 +1.81(+0.37%)
Jun 22, 2021 483.09 491.15 481.74 490.96 1,845,349 +8.63(+1.79%)
Jun 21, 2021 482.99 485.76 475.51 482.33 1,114,109 +1.09(+0.23%)
Jun 18, 2021 483.39 486.82 479.22 481.24 2,327,250 -3.60(-0.74%)
Jun 17, 2021 467.65 488.07 466.86 484.84 2,243,086 +17.62(+3.77%)
Jun 16, 2021 466.87 476.10 464.74 467.23 1,696,035 -1.66(-0.35%)
Jun 15, 2021 471.55 472.23 466.40 468.88 1,263,975 +0.01(+0.00%)
Jun 14, 2021 463.52 469.74 462.21 468.87 1,456,454 +5.17(+1.11%)
Jun 11, 2021 462.63 464.45 459.72 463.71 1,941,169 +0.24(+0.05%)
Jun 10, 2021 447.40 464.25 446.41 463.47 2,687,985 +16.65(+3.73%)
Jun 09, 2021 443.27 448.51 441.12 446.82 1,801,286 +7.19(+1.64%)
Jun 08, 2021 440.40 442.62 437.36 439.63 2,828,294 -3.44(-0.78%)
Jun 07, 2021 447.90 448.76 442.08 443.07 2,790,638 -4.30(-0.96%)
Jun 04, 2021 447.58 451.08 443.75 447.37 1,736,628 +3.42(+0.77%)
Jun 03, 2021 446.19 450.09 442.62 443.95 2,403,608 -3.87(-0.86%)
Jun 02, 2021 446.32 451.07 445.14 447.82 2,362,515 +2.19(+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