MENU

Thermo Fisher Scientific (NY: TMO )

540.11 +5.84 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 471.74 480.69 469.41 469.50 1,618,182 -2.98(-0.63%)
May 27, 2021 459.67 472.64 457.02 472.48 4,086,656 +12.79(+2.78%)
May 26, 2021 462.09 464.50 457.25 459.69 2,142,608 -4.33(-0.93%)
May 25, 2021 465.30 466.43 461.57 464.02 1,592,747 +1.56(+0.34%)
May 24, 2021 465.37 466.57 461.72 462.46 1,194,829 +0.12(+0.03%)
May 21, 2021 467.60 471.85 462.08 462.34 1,415,321 -2.95(-0.63%)
May 20, 2021 457.70 467.67 457.70 465.29 1,181,248 +8.34(+1.83%)
May 19, 2021 451.90 458.12 449.58 456.95 1,136,694 +2.34(+0.51%)
May 18, 2021 450.71 459.04 448.52 454.61 1,900,467 +1.69(+0.37%)
May 17, 2021 460.87 461.44 451.82 452.92 1,091,235 -6.15(-1.34%)
May 14, 2021 457.88 461.40 454.92 459.07 1,009,749 +2.15(+0.47%)
May 13, 2021 457.06 458.98 453.56 456.92 1,240,357 +2.14(+0.47%)
May 12, 2021 457.70 464.00 454.06 454.78 1,454,561 -9.22(-1.99%)
May 11, 2021 457.99 464.14 455.50 464.00 1,568,746 +0.53(+0.11%)
May 10, 2021 468.02 469.95 462.40 463.47 1,502,671 -4.98(-1.06%)
May 07, 2021 473.44 478.99 467.90 468.45 1,442,235 -1.69(-0.36%)
May 06, 2021 469.04 470.58 462.31 470.14 1,530,913 +2.37(+0.51%)
May 05, 2021 468.60 473.50 464.82 467.77 1,585,979 +2.49(+0.54%)
May 04, 2021 463.93 465.77 459.63 465.28 1,703,271 -2.10(-0.45%)
May 03, 2021 471.78 473.13 465.14 467.38 1,581,343 -2.85(-0.61%)
Apr 30, 2021 465.47 475.17 465.00 470.23 2,094,700 +5.84(+1.26%)
Apr 29, 2021 477.63 479.78 461.60 464.39 3,359,262 -21.41(-4.41%)
Apr 28, 2021 489.56 491.59 485.05 485.80 1,145,414 -4.42(-0.90%)
Apr 27, 2021 495.60 496.52 490.11 490.22 978,294 -3.82(-0.77%)
Apr 26, 2021 489.06 496.25 486.59 494.04 1,671,558 +5.95(+1.22%)
Apr 23, 2021 485.41 490.37 484.17 488.09 1,210,800 +3.88(+0.80%)
Apr 22, 2021 479.52 488.82 478.89 484.21 1,087,232 +3.80(+0.79%)
Apr 21, 2021 484.25 485.91 476.48 480.41 1,312,372 -1.95(-0.40%)
Apr 20, 2021 487.70 490.00 481.87 482.36 1,464,556 -5.28(-1.08%)
Apr 19, 2021 490.00 494.75 486.08 487.64 1,677,271 -5.28(-1.07%)
Apr 16, 2021 498.08 499.00 490.91 492.92 2,590,500 -1.46(-0.30%)
Apr 15, 2021 485.00 498.05 484.00 494.38 2,379,496 +16.34(+3.42%)
Apr 14, 2021 484.00 493.20 473.45 478.04 1,744,500 -6.81(-1.40%)
Apr 13, 2021 478.59 487.70 478.05 484.85 1,837,340 +8.87(+1.86%)
Apr 12, 2021 478.13 481.21 474.56 475.98 1,162,517 -2.90(-0.61%)
Apr 09, 2021 472.47 479.14 471.05 478.88 1,147,500 +7.37(+1.56%)
Apr 08, 2021 471.85 475.79 469.79 471.51 1,339,420 +5.13(+1.10%)
Apr 07, 2021 467.00 470.82 462.45 466.38 1,801,816 -2.36(-0.50%)
Apr 06, 2021 467.95 473.00 463.59 468.74 1,150,585 +3.35(+0.72%)
Apr 05, 2021 460.23 467.45 460.23 465.39 1,509,585 +9.09(+1.99%)
Apr 01, 2021 461.25 462.12 456.09 456.30 993,200 -0.08(-0.02%)
Mar 31, 2021 456.08 460.84 453.00 456.38 1,563,578 +4.91(+1.09%)
Mar 30, 2021 455.03 458.35 450.73 451.47 1,448,244 -7.10(-1.55%)
Mar 29, 2021 456.49 460.95 450.23 458.57 1,927,067 -1.49(-0.32%)
Mar 26, 2021 444.60 460.63 442.26 460.06 1,750,800 +17.77(+4.02%)
Mar 25, 2021 444.79 444.79 434.63 442.29 1,680,693 -3.08(-0.69%)
Mar 24, 2021 450.48 454.73 444.99 445.37 1,547,715 -6.64(-1.47%)
Mar 23, 2021 454.11 458.13 450.50 452.01 1,156,365 -2.65(-0.58%)
Mar 22, 2021 445.01 456.39 443.10 454.66 1,431,788 +9.65(+2.17%)
Mar 19, 2021 447.16 450.38 444.77 445.01 2,693,100 -0.74(-0.17%)
Mar 18, 2021 440.97 453.52 438.33 445.75 2,126,853 +3.14(+0.71%)
Mar 17, 2021 442.81 445.90 440.21 442.61 1,876,264 -3.82(-0.86%)
Mar 16, 2021 455.29 455.72 442.00 446.43 2,402,409 -6.39(-1.41%)
Mar 15, 2021 447.42 455.19 445.75 452.82 1,701,833 +2.33(+0.52%)
Mar 12, 2021 454.98 457.12 447.50 450.49 1,577,300 -10.03(-2.18%)
Mar 11, 2021 450.00 463.23 448.01 460.52 2,617,088 +19.43(+4.40%)
Mar 10, 2021 454.99 459.78 440.73 441.09 2,759,250 -7.02(-1.57%)
Mar 09, 2021 450.00 461.06 447.72 448.11 2,862,807 +8.26(+1.88%)
Mar 08, 2021 445.61 454.09 439.45 439.85 1,572,113 -7.02(-1.57%)
Mar 05, 2021 445.00 448.85 433.52 446.87 2,749,100 +5.41(+1.23%)
Mar 04, 2021 446.08 451.93 439.00 441.46 2,508,184 -9.50(-2.11%)
Mar 03, 2021 462.22 465.00 450.70 450.96 2,000,035 -11.15(-2.41%)
Mar 02, 2021 460.00 467.31 458.08 462.11 1,718,244 +2.55(+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