MENU

Thermo Fisher Scientific (NY: TMO )

560.22 +20.47 (+3.79%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 620.38 632.78 615.66 631.75 1,544,944 +12.97(+2.10%)
Oct 28, 2021 613.72 626.05 610.22 618.78 1,282,734 +7.76(+1.27%)
Oct 27, 2021 615.51 624.69 607.86 611.01 1,844,967 +3.94(+0.65%)
Oct 26, 2021 608.39 607.07 1,054,151 +0.59(+0.10%)
Oct 25, 2021 610.73 610.73 601.25 606.48 953,857 -4.20(-0.69%)
Oct 22, 2021 607.66 610.78 603.79 610.69 740,225 +3.54(+0.58%)
Oct 21, 2021 609.66 610.73 596.33 607.14 961,232 +2.80(+0.46%)
Oct 20, 2021 608.51 608.60 598.76 604.34 1,063,192 +13.47(+2.28%)
Oct 19, 2021 589.77 595.77 588.39 590.87 767,293 +4.06(+0.69%)
Oct 18, 2021 582.35 589.66 579.78 586.80 1,536,301 +5.63(+0.97%)
Oct 15, 2021 578.95 582.59 576.76 581.18 876,525 +5.03(+0.87%)
Oct 14, 2021 576.44 583.34 574.06 576.15 847,529 +3.78(+0.66%)
Oct 13, 2021 577.84 582.26 569.78 572.37 1,225,638 -2.35(-0.41%)
Oct 12, 2021 580.79 581.78 568.77 574.71 1,014,127 -2.74(-0.48%)
Oct 11, 2021 579.99 585.52 577.25 577.46 677,383 -5.25(-0.90%)
Oct 08, 2021 584.06 588.33 579.19 582.70 853,182 +0.41(+0.07%)
Oct 07, 2021 578.73 587.89 574.40 582.29 1,029,956 +7.89(+1.37%)
Oct 06, 2021 566.32 574.80 564.73 574.40 1,135,869 +3.71(+0.65%)
Oct 05, 2021 569.84 580.72 567.99 570.69 1,387,391 +2.87(+0.51%)
Oct 04, 2021 570.36 573.32 561.44 567.82 1,326,424 -3.71(-0.65%)
Oct 01, 2021 569.38 575.00 550.86 571.53 1,661,093 +1.39(+0.24%)
Sep 30, 2021 581.65 587.48 569.80 570.14 1,513,968 -8.25(-1.43%)
Sep 29, 2021 579.79 584.72 576.80 578.39 1,043,088 +3.14(+0.55%)
Sep 28, 2021 584.14 587.36 568.97 575.25 1,753,830 -18.18(-3.06%)
Sep 27, 2021 602.25 604.25 582.61 593.43 1,712,361 -15.08(-2.48%)
Sep 24, 2021 610.13 615.64 604.59 608.51 1,303,617 +1.55(+0.25%)
Sep 23, 2021 605.84 612.85 601.90 606.96 1,181,444 +1.60(+0.26%)
Sep 22, 2021 600.27 608.92 594.12 605.37 1,700,247 +9.57(+1.61%)
Sep 21, 2021 592.25 601.50 587.77 595.80 1,367,300 +6.83(+1.16%)
Sep 20, 2021 591.46 600.94 583.78 588.97 2,679,914 -6.59(-1.11%)
Sep 17, 2021 595.82 608.03 574.80 595.56 5,296,066 +36.28(+6.49%)
Sep 16, 2021 560.94 561.62 554.13 559.27 1,055,603 -2.51(-0.45%)
Sep 15, 2021 558.28 564.91 555.88 561.79 1,244,020 +0.56(+0.10%)
Sep 14, 2021 562.02 564.96 559.21 561.23 787,074 +3.52(+0.63%)
Sep 13, 2021 571.89 573.84 547.78 557.71 1,375,979 -12.80(-2.24%)
Sep 10, 2021 570.12 574.16 567.75 570.50 1,060,432 +3.17(+0.56%)
Sep 09, 2021 572.47 574.16 565.61 567.33 1,125,473 -3.79(-0.66%)
Sep 08, 2021 567.35 571.81 564.74 571.12 948,589 +3.40(+0.60%)
Sep 07, 2021 566.55 568.00 557.03 567.72 1,245,058 +1.06(+0.19%)
Sep 03, 2021 561.52 567.35 559.10 566.66 827,658 +2.63(+0.47%)
Sep 02, 2021 559.98 570.22 558.52 564.03 1,140,114 +3.74(+0.67%)
Sep 01, 2021 551.37 561.89 550.50 560.29 1,065,620 +6.75(+1.22%)
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%)
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