Thermo Fisher Scientific (NY: TMO )

645.55 USD -3.22 (-0.50%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 582.86 588.71 570.99 571.33 1,510,815 -8.27(-1.43%)
Sep 29, 2021 581.00 585.94 578.00 579.60 1,040,916 +3.15(+0.55%)
Sep 28, 2021 585.36 588.59 570.16 576.45 1,750,178 -18.22(-3.06%)
Sep 27, 2021 603.51 605.52 583.83 594.67 1,708,795 -15.11(-2.48%)
Sep 24, 2021 611.40 616.93 605.85 609.78 1,300,902 +1.55(+0.25%)
Sep 23, 2021 607.10 614.13 603.16 608.23 1,178,881 +1.60(+0.26%)
Sep 22, 2021 601.52 610.19 595.35 606.63 1,696,706 +9.59(+1.61%)
Sep 21, 2021 593.49 602.76 589.00 597.04 1,364,453 +6.84(+1.16%)
Sep 20, 2021 592.69 602.19 585.00 590.20 2,674,333 -6.60(-1.11%)
Sep 17, 2021 597.06 609.30 576.00 596.80 5,285,036 +36.36(+6.49%)
Sep 16, 2021 562.11 562.79 555.29 560.44 1,053,405 -2.52(-0.45%)
Sep 15, 2021 559.45 566.09 557.04 562.96 1,241,430 +0.56(+0.10%)
Sep 14, 2021 563.19 566.14 560.38 562.40 785,435 +3.27(+0.58%)
Sep 13, 2021 573.35 575.30 549.18 559.13 1,372,475 -12.83(-2.24%)
Sep 10, 2021 571.58 575.63 569.20 571.96 1,057,732 +3.18(+0.56%)
Sep 09, 2021 573.93 575.63 567.05 568.78 1,122,607 -3.80(-0.66%)
Sep 08, 2021 568.80 573.27 566.18 572.58 946,174 +3.41(+0.60%)
Sep 07, 2021 568.00 569.45 558.45 569.17 1,241,888 +1.06(+0.19%)
Sep 03, 2021 562.95 568.79 560.53 568.11 825,551 +2.64(+0.47%)
Sep 02, 2021 561.41 571.67 559.95 565.47 1,137,211 +3.75(+0.67%)
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.