MENU

Thermo Fisher Scientific (NY: TMO )

548.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 543.95 549.04 533.96 548.27 838,419 +4.99(+0.92%)
Jun 30, 2022 531.05 546.23 529.50 543.28 1,366,217 +7.36(+1.37%)
Jun 29, 2022 536.02 538.32 528.08 535.92 860,740 +0.15(+0.03%)
Jun 28, 2022 542.60 545.12 534.30 535.77 858,874 -7.87(-1.45%)
Jun 27, 2022 545.84 547.11 539.74 543.64 767,417 -1.17(-0.21%)
Jun 24, 2022 541.12 545.20 537.30 544.81 1,292,105 +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%)
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