MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 470.28 479.20 467.95 468.04 1,623,220 -2.97(-0.63%)
May 27, 2021 458.24 471.17 458.24 471.01 4,099,381 +12.75(+2.78%)
May 26, 2021 460.66 463.06 455.83 458.26 2,149,279 -4.32(-0.93%)
May 25, 2021 463.86 464.98 460.14 462.58 1,597,706 +1.56(+0.34%)
May 24, 2021 463.93 465.12 460.29 461.02 1,198,549 +0.12(+0.03%)
May 21, 2021 466.15 470.38 460.65 460.90 1,419,728 -2.94(-0.63%)
May 20, 2021 456.28 466.21 456.28 463.85 1,184,926 +8.31(+1.83%)
May 19, 2021 450.50 456.70 448.18 455.53 1,140,233 +2.33(+0.51%)
May 18, 2021 449.31 457.62 447.13 453.20 1,906,384 +1.69(+0.37%)
May 17, 2021 459.44 460.01 450.42 451.51 1,094,633 -6.13(-1.34%)
May 14, 2021 456.46 459.97 453.50 457.64 1,012,893 +2.14(+0.47%)
May 13, 2021 455.64 457.56 452.15 455.50 1,244,219 +2.13(+0.47%)
May 12, 2021 456.28 462.56 452.65 453.37 1,459,090 -9.19(-1.99%)
May 11, 2021 456.57 462.70 454.09 462.56 1,573,630 +0.53(+0.11%)
May 10, 2021 466.57 467.00 460.96 462.03 1,507,350 -4.96(-1.06%)
May 07, 2021 471.97 477.50 466.45 467.00 1,446,726 -1.69(-0.36%)
May 06, 2021 467.58 469.12 460.87 468.68 1,535,680 +2.36(+0.51%)
May 05, 2021 467.14 472.03 463.38 466.32 1,590,917 +2.48(+0.54%)
May 04, 2021 462.49 464.32 458.20 463.84 1,708,574 -2.09(-0.45%)
May 03, 2021 470.31 471.66 463.70 465.93 1,586,267 -2.84(-0.61%)
Apr 30, 2021 464.02 473.69 463.56 468.77 2,101,222 +5.82(+1.26%)
Apr 29, 2021 476.15 478.29 460.17 462.95 3,369,722 -21.34(-4.41%)
Apr 28, 2021 488.04 490.06 483.54 484.29 1,148,980 -4.41(-0.90%)
Apr 27, 2021 494.06 494.98 488.59 488.70 981,340 -3.81(-0.77%)
Apr 26, 2021 487.54 494.71 485.08 492.51 1,676,763 +5.93(+1.22%)
Apr 23, 2021 483.90 488.84 482.67 486.57 1,214,570 +3.87(+0.80%)
Apr 22, 2021 478.03 487.31 477.40 482.71 1,090,617 +3.79(+0.79%)
Apr 21, 2021 482.75 484.40 475.00 478.92 1,316,458 -1.94(-0.40%)
Apr 20, 2021 486.19 488.48 480.37 480.86 1,469,116 -5.26(-1.08%)
Apr 19, 2021 488.48 493.21 484.57 486.13 1,682,493 -5.26(-1.07%)
Apr 16, 2021 496.53 497.45 489.39 491.39 2,598,566 -1.46(-0.30%)
Apr 15, 2021 483.49 496.50 482.50 492.85 2,386,905 +16.29(+3.42%)
Apr 14, 2021 482.50 491.67 471.98 476.56 1,749,932 -6.79(-1.40%)
Apr 13, 2021 477.10 486.19 476.57 483.35 1,843,061 +8.84(+1.86%)
Apr 12, 2021 476.65 479.72 473.09 474.50 1,166,136 -2.89(-0.61%)
Apr 09, 2021 471.00 477.65 469.59 477.39 1,151,073 +7.35(+1.56%)
Apr 08, 2021 470.38 474.31 468.33 470.05 1,343,590 +5.11(+1.10%)
Apr 07, 2021 465.55 469.36 461.01 464.93 1,807,426 -2.35(-0.50%)
Apr 06, 2021 466.50 471.53 462.15 467.29 1,154,167 +3.34(+0.72%)
Apr 05, 2021 458.80 466.00 458.80 463.94 1,514,285 +9.06(+1.99%)
Apr 01, 2021 459.82 460.69 454.67 454.88 996,292 -0.08(-0.02%)
Mar 31, 2021 454.66 459.41 451.59 454.96 1,568,446 +4.89(+1.09%)
Mar 30, 2021 453.62 456.93 449.33 450.07 1,452,753 -7.08(-1.55%)
Mar 29, 2021 455.07 459.52 448.83 457.15 1,933,067 -1.49(-0.32%)
Mar 26, 2021 443.22 459.20 440.89 458.63 1,756,251 +17.72(+4.02%)
Mar 25, 2021 443.41 443.41 433.28 440.92 1,685,926 -3.07(-0.69%)
Mar 24, 2021 449.08 453.32 443.61 443.99 1,552,534 -6.62(-1.47%)
Mar 23, 2021 452.70 456.71 449.10 450.61 1,159,965 -2.64(-0.58%)
Mar 22, 2021 443.63 454.97 441.73 453.25 1,436,246 +9.62(+2.17%)
Mar 19, 2021 445.77 448.99 443.39 443.63 2,701,486 -0.74(-0.17%)
Mar 18, 2021 439.60 452.11 436.97 444.37 2,133,475 +3.13(+0.71%)
Mar 17, 2021 441.44 444.52 438.84 441.24 1,882,106 -3.81(-0.86%)
Mar 16, 2021 453.88 454.31 440.63 445.04 2,409,889 -6.37(-1.41%)
Mar 15, 2021 446.03 453.77 444.37 451.41 1,707,132 +2.58(+0.58%)
Mar 12, 2021 453.31 455.44 445.85 448.83 1,583,125 -9.99(-2.18%)
Mar 11, 2021 448.34 461.53 446.36 458.82 2,626,753 +19.36(+4.40%)
Mar 10, 2021 453.32 458.09 439.11 439.47 2,769,440 -6.99(-1.57%)
Mar 09, 2021 448.34 459.36 446.07 446.46 2,873,379 +8.23(+1.88%)
Mar 08, 2021 443.97 452.42 437.83 438.23 1,577,919 -6.99(-1.57%)
Mar 05, 2021 443.36 447.20 431.93 445.23 2,759,252 +5.39(+1.23%)
Mar 04, 2021 444.44 450.27 437.38 439.84 2,517,447 -9.46(-2.11%)
Mar 03, 2021 460.52 463.29 449.04 449.30 2,007,421 -11.11(-2.41%)
Mar 02, 2021 458.31 465.59 456.39 460.41 1,724,589 +2.54(+0.55%)
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