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 (%)
Feb 26, 2021 453.05 454.23 447.18 448.42 2,160,951 -1.39(-0.31%)
Feb 25, 2021 456.07 456.31 446.89 449.81 2,155,869 -5.17(-1.14%)
Feb 24, 2021 469.10 471.62 452.93 454.98 2,435,699 -2.14(-0.47%)
Feb 23, 2021 457.11 459.69 451.38 457.12 2,062,941 -4.45(-0.96%)
Feb 22, 2021 473.02 474.50 460.06 461.57 2,135,087 -15.52(-3.25%)
Feb 19, 2021 487.34 488.10 476.30 477.10 1,924,983 -9.90(-2.03%)
Feb 18, 2021 496.02 497.71 486.53 487.00 1,471,187 -9.62(-1.94%)
Feb 17, 2021 495.75 503.70 492.27 496.63 1,010,494 -1.61(-0.32%)
Feb 16, 2021 508.12 511.72 496.49 498.24 1,472,738 -7.72(-1.53%)
Feb 12, 2021 492.34 509.40 491.92 505.96 1,769,210 +13.73(+2.79%)
Feb 11, 2021 486.37 492.70 482.32 492.23 1,030,919 +9.14(+1.89%)
Feb 10, 2021 492.42 492.42 482.03 483.10 1,683,992 -4.40(-0.90%)
Feb 09, 2021 493.47 498.15 486.50 487.50 1,457,823 -6.44(-1.30%)
Feb 08, 2021 495.17 500.30 491.43 493.94 1,424,079 +3.19(+0.65%)
Feb 05, 2021 489.72 492.55 485.27 490.75 1,685,000 +3.59(+0.74%)
Feb 04, 2021 498.38 501.20 485.87 487.16 2,932,256 -11.22(-2.25%)
Feb 03, 2021 516.89 517.66 497.46 498.38 1,711,174 -18.24(-3.53%)
Feb 02, 2021 518.08 523.80 516.10 516.62 1,507,562 +3.05(+0.59%)
Feb 01, 2021 514.94 524.65 510.12 513.57 2,088,131 +5.75(+1.13%)
Jan 29, 2021 492.41 511.79 488.82 507.82 2,595,851 +13.17(+2.66%)
Jan 28, 2021 489.52 501.49 487.86 494.65 1,625,665 +13.95(+2.90%)
Jan 27, 2021 498.38 499.16 477.42 480.70 2,513,882 -25.26(-4.99%)
Jan 26, 2021 514.31 516.25 505.33 505.96 1,007,171 -10.96(-2.12%)
Jan 25, 2021 516.62 520.08 513.72 516.92 1,515,227 +4.22(+0.82%)
Jan 22, 2021 509.83 515.21 508.13 512.71 1,943,651 +2.23(+0.44%)
Jan 21, 2021 513.90 518.09 510.13 510.48 1,519,826 -3.47(-0.67%)
Jan 20, 2021 507.79 517.85 507.54 513.94 1,261,706 +8.43(+1.67%)
Jan 19, 2021 508.12 512.08 501.25 505.51 1,765,166 +4.22(+0.84%)
Jan 15, 2021 495.50 509.62 495.17 501.29 1,899,690 +6.21(+1.25%)
Jan 14, 2021 500.15 505.45 494.24 495.08 1,431,996 -4.78(-0.96%)
Jan 13, 2021 498.16 503.14 497.93 499.86 1,415,423 +2.93(+0.59%)
Jan 12, 2021 510.38 513.80 494.12 496.94 2,045,933 -14.53(-2.84%)
Jan 11, 2021 507.12 516.74 507.09 511.46 1,675,800 +1.05(+0.20%)
Jan 08, 2021 508.00 517.09 501.20 510.42 2,229,905 +11.93(+2.39%)
Jan 07, 2021 488.11 503.63 486.20 498.49 2,151,852 +15.06(+3.12%)
Jan 06, 2021 469.57 488.16 468.50 483.43 2,120,053 +7.46(+1.57%)
Jan 05, 2021 470.26 481.12 469.26 475.96 2,054,253 +5.88(+1.25%)
Jan 04, 2021 467.32 474.63 460.47 470.08 2,228,576 +6.02(+1.30%)
Dec 31, 2020 464.07 464.07 464.07 717,412 +4.03(+0.88%)
Dec 30, 2020 463.61 464.88 459.78 460.03 717,412 -1.13(-0.24%)
Dec 29, 2020 464.29 464.61 459.06 461.16 806,204 +2.12(+0.46%)
Dec 28, 2020 460.38 461.80 455.67 459.04 739,191 +2.63(+0.58%)
Dec 24, 2020 455.72 460.51 454.73 456.40 443,632 -0.25(-0.05%)
Dec 23, 2020 466.11 467.65 456.65 456.65 1,245,589 -6.83(-1.47%)
Dec 22, 2020 460.66 463.68 457.81 463.49 1,047,812 +2.31(+0.50%)
Dec 21, 2020 460.61 464.56 452.33 461.18 1,286,949 -3.79(-0.81%)
Dec 18, 2020 461.04 467.42 453.73 464.96 3,392,081 +1.73(+0.37%)
Dec 17, 2020 456.67 463.28 456.45 463.23 1,772,354 +7.12(+1.56%)
Dec 16, 2020 464.62 466.75 455.90 456.11 2,066,008 -13.14(-2.80%)
Dec 15, 2020 468.06 471.74 463.53 469.25 1,133,435 +3.84(+0.82%)
Dec 14, 2020 469.68 475.68 464.32 465.41 1,751,826 -4.02(-0.86%)
Dec 11, 2020 466.06 469.94 463.11 469.44 1,197,563 +2.64(+0.57%)
Dec 10, 2020 461.13 471.04 460.08 466.80 1,570,301 +7.33(+1.60%)
Dec 09, 2020 475.52 475.52 456.97 459.47 2,427,136 -12.55(-2.66%)
Dec 08, 2020 470.93 477.56 470.93 472.02 1,439,661 +1.09(+0.23%)
Dec 07, 2020 471.88 476.12 469.05 470.93 1,268,465 -1.72(-0.36%)
Dec 04, 2020 474.49 476.74 467.30 472.65 1,656,766 -2.57(-0.54%)
Dec 03, 2020 478.01 479.45 469.70 475.22 1,494,245 -1.68(-0.35%)
Dec 02, 2020 474.50 480.20 467.65 476.90 2,011,771 +7.76(+1.65%)
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