Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 559.83 559.92 548.61 554.95 1,287,162 -3.58(-0.64%)
Aug 30, 2021 549.00 558.75 548.03 558.53 873,327 +10.02(+1.83%)
Aug 27, 2021 554.68 557.62 547.47 548.51 846,142 -4.26(-0.77%)
Aug 26, 2021 550.00 554.06 545.14 552.77 764,903 +4.69(+0.86%)
Aug 25, 2021 552.58 553.18 544.16 548.08 963,181 -2.41(-0.44%)
Aug 24, 2021 554.33 554.33 548.29 550.49 876,121 -2.12(-0.38%)
Aug 23, 2021 557.70 560.70 551.50 552.61 1,275,139 -2.39(-0.43%)
Aug 20, 2021 552.28 557.99 550.42 555.00 961,020 +3.12(+0.57%)
Aug 19, 2021 544.04 554.27 542.38 551.88 834,934 +7.22(+1.33%)
Aug 18, 2021 553.97 555.99 544.32 544.66 913,166 -11.65(-2.09%)
Aug 17, 2021 553.97 557.59 552.11 556.31 830,364 +1.85(+0.33%)
Aug 16, 2021 546.41 554.54 542.72 554.46 1,141,376 +9.82(+1.80%)
Aug 13, 2021 541.96 544.69 540.64 544.64 608,333 +2.63(+0.49%)
Aug 12, 2021 536.64 543.14 535.95 542.01 603,184 +4.75(+0.88%)
Aug 11, 2021 540.45 543.96 534.03 537.26 898,952 -3.11(-0.58%)
Aug 10, 2021 540.78 546.60 539.22 540.37 903,154 -0.79(-0.15%)
Aug 09, 2021 543.83 546.05 539.13 541.16 861,717 +2.96(+0.55%)
Aug 06, 2021 539.29 542.00 533.58 538.20 809,787 -4.15(-0.77%)
Aug 05, 2021 540.97 543.10 536.71 542.35 781,132 +3.47(+0.64%)
Aug 04, 2021 538.87 541.30 535.41 538.88 854,592 +1.89(+0.35%)
Aug 03, 2021 534.24 538.42 532.30 536.99 934,097 +3.31(+0.62%)
Aug 02, 2021 542.08 544.36 531.88 533.68 1,147,381 -6.33(-1.17%)
Jul 30, 2021 534.89 543.30 531.38 540.01 1,412,824 +6.24(+1.17%)
Jul 29, 2021 531.53 535.41 529.95 533.77 1,000,836 +5.50(+1.04%)
Jul 28, 2021 518.00 529.18 516.00 528.27 1,813,345 -2.01(-0.38%)
Jul 27, 2021 528.36 534.50 527.56 530.28 1,091,495 +1.16(+0.22%)
Jul 26, 2021 528.74 533.00 525.39 529.12 874,516 -3.14(-0.59%)
Jul 23, 2021 527.21 533.15 525.46 532.26 1,005,133 +7.76(+1.48%)
Jul 22, 2021 519.71 525.80 518.66 524.50 868,372 +10.24(+1.99%)
Jul 21, 2021 522.97 522.97 507.16 514.26 1,113,044 -8.32(-1.59%)
Jul 20, 2021 521.86 529.55 520.05 522.58 1,145,421 +0.96(+0.18%)
Jul 19, 2021 517.02 522.70 516.22 521.62 1,317,279 +1.83(+0.35%)
Jul 16, 2021 514.76 521.50 513.88 519.79 1,080,913 +5.31(+1.03%)
Jul 15, 2021 509.93 515.82 509.40 514.48 1,074,784 +3.70(+0.72%)
Jul 14, 2021 516.56 516.89 509.47 510.78 863,901 -3.52(-0.68%)
Jul 13, 2021 513.90 517.91 512.28 514.30 1,190,597 -0.39(-0.08%)
Jul 12, 2021 519.69 520.93 512.93 514.69 1,427,638 -2.57(-0.50%)
Jul 09, 2021 519.08 519.95 514.59 517.26 1,184,194 -1.35(-0.26%)
Jul 08, 2021 512.00 520.83 511.48 518.61 1,383,974 -4.11(-0.79%)
Jul 07, 2021 519.98 524.26 517.07 522.72 1,433,468 +5.66(+1.09%)
Jul 06, 2021 515.67 518.46 513.28 517.06 1,288,672 +3.74(+0.73%)
Jul 02, 2021 508.91 514.63 507.43 513.32 923,535 +3.79(+0.74%)
Jul 01, 2021 505.84 509.57 503.26 509.53 1,129,329 +5.06(+1.00%)
Jun 30, 2021 507.50 508.85 503.29 504.47 1,010,025 -3.77(-0.74%)
Jun 29, 2021 504.81 510.60 500.76 508.24 1,349,886 +3.14(+0.62%)
Jun 28, 2021 493.68 505.74 492.01 505.10 1,449,653 +12.23(+2.48%)
Jun 25, 2021 495.00 497.70 491.18 492.87 4,676,114 -2.49(-0.50%)
Jun 24, 2021 495.00 498.43 493.55 495.36 1,326,742 +1.34(+0.27%)
Jun 23, 2021 490.89 494.16 489.14 494.02 1,358,042 +1.81(+0.37%)
Jun 22, 2021 484.32 492.40 482.97 492.21 1,840,650 +8.65(+1.79%)
Jun 21, 2021 484.22 487.00 476.72 483.56 1,111,272 +1.09(+0.23%)
Jun 18, 2021 484.62 488.06 480.44 482.47 2,321,324 -3.61(-0.74%)
Jun 17, 2021 468.84 489.32 468.05 486.08 2,237,374 +17.66(+3.77%)
Jun 16, 2021 468.06 477.32 465.93 468.42 1,691,716 -1.66(-0.35%)
Jun 15, 2021 472.75 473.44 467.59 470.08 1,260,757 +0.01(+0.00%)
Jun 14, 2021 464.70 470.94 463.39 470.07 1,452,745 +4.92(+1.06%)
Jun 11, 2021 464.07 465.90 461.15 465.15 1,935,144 +0.24(+0.05%)
Jun 10, 2021 448.79 465.70 447.80 464.91 2,679,641 +16.70(+3.73%)
Jun 09, 2021 444.65 449.91 442.49 448.21 1,795,695 +7.21(+1.63%)
Jun 08, 2021 441.77 444.00 438.72 441.00 2,819,515 -3.45(-0.78%)
Jun 07, 2021 449.30 450.16 443.46 444.45 2,781,976 -4.31(-0.96%)
Jun 04, 2021 448.97 452.49 445.13 448.76 1,731,238 +3.43(+0.77%)
Jun 03, 2021 447.58 451.49 444.00 445.33 2,396,147 -3.88(-0.86%)
Jun 02, 2021 447.71 452.48 446.53 449.21 2,355,182 +2.20(+0.49%)
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.