MENU

Thermo Fisher Scientific (NY: TMO )

562.14 -2.42 (-0.43%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 640.10 647.88 629.78 631.51 2,568,278 -15.91(-2.46%)
Nov 29, 2021 638.67 653.29 636.95 647.42 1,873,752 +10.01(+1.57%)
Nov 26, 2021 651.35 665.26 635.57 637.41 1,681,231 +5.73(+0.91%)
Nov 24, 2021 631.93 632.36 622.60 631.68 1,285,920 +0.24(+0.04%)
Nov 23, 2021 627.89 632.76 621.01 631.44 1,024,620 -1.20(-0.19%)
Nov 22, 2021 638.67 639.47 629.69 632.64 1,385,780 -2.09(-0.33%)
Nov 19, 2021 636.84 643.67 634.57 634.73 1,228,096 -1.58(-0.25%)
Nov 18, 2021 637.10 636.82 634.14 636.30 970,770 +0.33(+0.05%)
Nov 17, 2021 641.99 645.65 632.03 635.97 1,393,238 -4.17(-0.65%)
Nov 16, 2021 629.07 650.21 629.07 640.14 1,333,804 +9.10(+1.44%)
Nov 15, 2021 635.26 637.93 630.69 631.04 827,832 -2.88(-0.45%)
Nov 12, 2021 631.59 638.38 628.54 633.93 889,974 +3.76(+0.60%)
Nov 11, 2021 626.66 630.91 624.17 630.16 689,034 +4.61(+0.74%)
Nov 10, 2021 614.41 625.55 1,121,402 +8.26(+1.34%)
Nov 09, 2021 622.45 623.32 613.73 617.29 928,910 -5.88(-0.94%)
Nov 08, 2021 620.20 625.00 614.14 623.17 1,173,366 +7.65(+1.24%)
Nov 05, 2021 612.90 620.50 598.20 615.51 2,698,974 -22.91(-3.59%)
Nov 04, 2021 641.36 642.18 629.23 638.43 1,398,989 -2.60(-0.41%)
Nov 03, 2021 635.17 641.24 627.08 641.03 1,219,187 +6.16(+0.97%)
Nov 02, 2021 636.53 642.02 631.47 634.88 1,379,428 +1.10(+0.17%)
Nov 01, 2021 631.03 634.55 626.53 633.78 1,585,866 +2.03(+0.32%)
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%)
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