MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 541.12 545.20 537.30 544.81 1,292,090 +4.21(+0.78%)
Jun 23, 2022 523.00 541.07 520.90 540.60 1,365,233 +21.38(+4.12%)
Jun 22, 2022 508.44 525.49 508.44 519.22 1,214,843 +5.68(+1.11%)
Jun 21, 2022 506.31 516.61 505.56 513.54 1,464,229 +12.64(+2.52%)
Jun 17, 2022 502.15 512.41 500.78 500.90 2,175,239 -3.99(-0.79%)
Jun 16, 2022 503.57 506.18 497.83 504.89 1,180,098 -9.87(-1.92%)
Jun 15, 2022 514.79 521.69 507.13 514.76 1,320,524 +7.31(+1.44%)
Jun 14, 2022 510.14 514.19 502.86 507.45 1,009,137 -4.46(-0.87%)
Jun 13, 2022 511.60 517.87 508.73 511.91 1,463,486 -14.97(-2.84%)
Jun 10, 2022 530.29 533.86 522.95 526.88 1,177,700 -12.94(-2.40%)
Jun 09, 2022 547.93 552.02 539.58 539.82 832,931 -12.24(-2.22%)
Jun 08, 2022 559.17 560.45 549.68 552.06 837,410 -8.60(-1.53%)
Jun 07, 2022 550.55 561.55 550.13 560.66 1,113,631 +7.78(+1.41%)
Jun 06, 2022 558.95 562.40 550.54 552.88 1,114,420 -5.22(-0.94%)
Jun 03, 2022 561.04 561.04 554.76 558.10 736,404 -12.00(-2.10%)
Jun 02, 2022 554.56 570.40 549.01 570.10 842,752 +13.88(+2.50%)
Jun 01, 2022 569.55 573.09 550.32 556.22 1,312,247 -11.35(-2.00%)
May 31, 2022 568.68 573.29 562.50 567.57 2,630,886 -4.78(-0.84%)
May 27, 2022 545.57 573.11 544.27 572.35 1,721,273 +32.24(+5.97%)
May 26, 2022 538.99 541.55 533.80 540.11 1,855,177 +5.84(+1.09%)
May 25, 2022 550.84 550.84 529.70 534.27 1,538,292 -14.55(-2.65%)
May 24, 2022 552.51 553.25 543.28 548.82 1,012,530 -6.39(-1.15%)
May 23, 2022 559.17 560.00 550.76 555.21 1,180,804 +0.06(+0.01%)
May 20, 2022 558.92 565.92 544.44 555.15 2,104,450 +4.41(+0.80%)
May 19, 2022 540.00 559.93 537.43 550.74 2,065,679 +8.57(+1.58%)
May 18, 2022 547.44 550.35 539.21 542.17 1,403,475 -12.43(-2.24%)
May 17, 2022 553.19 560.98 544.14 554.60 1,561,406 +15.22(+2.82%)
May 16, 2022 537.34 543.77 533.02 539.38 883,657 -2.04(-0.38%)
May 13, 2022 534.81 551.86 532.99 541.42 1,375,157 +15.62(+2.97%)
May 12, 2022 513.77 527.59 512.10 525.80 1,532,675 +5.80(+1.12%)
May 11, 2022 520.42 532.52 519.60 520.00 1,146,434 -6.23(-1.18%)
May 10, 2022 527.29 532.26 516.55 526.23 1,682,700 +8.84(+1.71%)
May 09, 2022 538.66 538.66 514.88 517.39 1,592,143 -29.29(-5.36%)
May 06, 2022 542.39 549.11 533.59 546.68 1,116,496 -3.83(-0.70%)
May 05, 2022 559.93 561.51 543.06 550.51 1,378,200 -12.47(-2.21%)
May 04, 2022 542.38 565.75 540.84 562.98 1,251,287 +16.66(+3.05%)
May 03, 2022 544.35 553.82 541.40 546.32 1,428,063 +0.80(+0.15%)
May 02, 2022 548.93 553.41 535.91 545.52 1,972,042 -7.40(-1.34%)
Apr 29, 2022 557.96 566.33 551.51 552.92 2,176,715 -5.97(-1.07%)
Apr 28, 2022 559.73 567.33 548.10 558.89 2,737,268 +38.41(+7.38%)
Apr 27, 2022 520.34 528.33 517.45 520.48 1,895,905 +4.04(+0.78%)
Apr 26, 2022 534.11 538.12 514.02 516.44 2,469,931 -27.72(-5.09%)
Apr 25, 2022 546.49 549.87 529.49 544.16 2,597,212 -17.12(-3.05%)
Apr 22, 2022 574.85 576.71 560.70 561.28 1,483,078 -19.15(-3.30%)
Apr 21, 2022 592.48 595.50 578.14 580.43 1,231,931 -10.72(-1.81%)
Apr 20, 2022 575.08 598.59 575.08 591.15 1,598,051 +17.00(+2.96%)
Apr 19, 2022 574.76 576.00 568.35 574.15 1,139,650 +2.02(+0.35%)
Apr 18, 2022 568.96 575.00 565.95 572.13 1,161,091 +3.23(+0.57%)
Apr 14, 2022 578.03 578.07 564.64 568.90 1,225,640 -7.90(-1.37%)
Apr 13, 2022 571.50 578.34 564.60 576.80 1,286,264 +5.86(+1.03%)
Apr 12, 2022 584.08 585.66 565.53 570.94 1,411,209 -14.73(-2.52%)
Apr 11, 2022 598.52 603.68 584.55 585.67 1,470,125 -23.19(-3.81%)
Apr 08, 2022 610.00 618.36 606.76 608.86 1,629,031 -3.35(-0.55%)
Apr 07, 2022 582.99 617.13 581.96 612.21 2,140,278 +24.80(+4.22%)
Apr 06, 2022 579.17 590.11 573.03 587.41 1,232,690 +3.13(+0.54%)
Apr 05, 2022 584.87 593.73 580.69 584.28 1,083,243 -5.86(-0.99%)
Apr 04, 2022 591.27 594.74 585.25 590.14 1,027,669 -2.20(-0.37%)
Apr 01, 2022 592.22 594.16 584.44 592.34 1,028,727 +1.69(+0.29%)
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%)
Mar 01, 2022 544.62 547.61 538.82 543.07 1,609,975 -0.93(-0.17%)
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 624.71 625.90 599.91 600.89 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%)
Dec 01, 2021 634.68 637.68 625.88 626.15 1,502,727 -6.68(-1.06%)
Nov 30, 2021 641.44 649.23 631.09 632.83 2,562,930 -15.94(-2.46%)
Nov 29, 2021 640.00 654.65 638.28 648.77 1,869,849 +10.03(+1.57%)
Nov 26, 2021 652.71 666.65 636.89 638.74 1,677,730 +5.74(+0.91%)
Nov 24, 2021 633.25 633.68 623.90 633.00 1,283,242 +0.24(+0.04%)
Nov 23, 2021 629.20 634.08 622.30 632.76 1,022,487 -1.20(-0.19%)
Nov 22, 2021 640.00 640.80 631.00 633.96 1,382,894 -2.09(-0.33%)
Nov 19, 2021 638.17 645.01 635.89 636.05 1,225,539 -1.58(-0.25%)
Nov 18, 2021 638.43 638.15 635.46 637.63 968,749 +0.33(+0.05%)
Nov 17, 2021 643.33 647.00 633.35 637.30 1,390,337 -4.18(-0.65%)
Nov 16, 2021 630.38 651.57 630.38 641.48 1,331,027 +9.12(+1.44%)
Nov 15, 2021 636.59 639.26 632.01 632.36 826,108 -2.89(-0.45%)
Nov 12, 2021 632.91 639.71 629.85 635.25 888,121 +3.77(+0.60%)
Nov 11, 2021 627.97 632.23 625.47 631.48 687,599 +4.62(+0.74%)
Nov 10, 2021 615.69 626.86 1,119,067 +8.28(+1.34%)
Nov 09, 2021 623.75 624.62 615.01 618.58 926,976 -5.89(-0.94%)
Nov 08, 2021 621.49 626.30 615.42 624.47 1,170,923 +7.67(+1.24%)
Nov 05, 2021 614.18 621.79 599.45 616.80 2,693,353 -22.96(-3.59%)
Nov 04, 2021 642.70 643.52 630.54 639.76 1,396,076 -2.61(-0.41%)
Nov 03, 2021 636.50 642.58 628.39 642.37 1,216,648 +6.17(+0.97%)
Nov 02, 2021 637.86 643.36 632.79 636.20 1,376,556 +1.10(+0.17%)
Nov 01, 2021 632.35 635.87 627.84 635.10 1,582,564 +2.03(+0.32%)
Oct 29, 2021 621.67 634.10 616.95 633.07 1,541,727 +13.00(+2.10%)
Oct 28, 2021 615.00 627.36 611.49 620.07 1,280,063 +7.78(+1.27%)
Oct 27, 2021 616.80 625.99 609.13 612.29 1,841,125 +3.95(+0.65%)
Oct 26, 2021 609.66 608.34 1,051,956 +0.59(+0.10%)
Oct 25, 2021 612.00 612.00 602.50 607.75 951,871 -4.21(-0.69%)
Oct 22, 2021 608.93 612.06 605.05 611.96 738,684 +3.55(+0.58%)
Oct 21, 2021 610.93 612.00 597.57 608.41 959,231 +2.81(+0.46%)
Oct 20, 2021 609.78 609.87 600.01 605.60 1,060,978 +13.50(+2.28%)
Oct 19, 2021 591.00 597.01 589.62 592.10 765,695 +4.07(+0.69%)
Oct 18, 2021 583.56 590.89 581.00 588.03 1,533,102 +5.64(+0.97%)
Oct 15, 2021 580.16 583.81 577.96 582.39 874,700 +5.04(+0.87%)
Oct 14, 2021 577.64 584.56 575.26 577.35 845,764 +3.79(+0.66%)
Oct 13, 2021 579.05 583.48 570.97 573.56 1,223,086 -2.35(-0.41%)
Oct 12, 2021 582.00 582.99 569.96 575.91 1,012,015 -2.75(-0.48%)
Oct 11, 2021 581.20 586.74 578.46 578.66 675,973 -5.26(-0.90%)
Oct 08, 2021 585.28 589.56 580.40 583.92 851,406 +0.41(+0.07%)
Oct 07, 2021 579.94 589.12 575.60 583.51 1,027,811 +7.91(+1.37%)
Oct 06, 2021 567.50 576.00 565.91 575.60 1,133,504 +3.72(+0.65%)
Oct 05, 2021 571.03 581.93 569.17 571.88 1,384,502 +2.88(+0.51%)
Oct 04, 2021 571.55 574.52 562.62 569.00 1,323,662 -3.72(-0.65%)
Oct 01, 2021 570.57 576.20 552.01 572.72 1,657,634 +1.39(+0.24%)
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 603.51 605.51 583.83 594.67 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 601.52 610.19 595.36 606.63 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.
TOP
Email a Story