Thermo Fisher Scientific (NY: TMO )

628.71 USD +6.46 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 467.00 470.00 446.31 447.01 4,618,954 -22.49(-4.79%)
May 28, 2021 471.74 480.69 469.41 469.50 1,618,182 -2.98(-0.63%)
May 27, 2021 459.67 472.64 459.67 472.48 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 465.30 466.43 461.58 464.02 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 457.06 458.98 453.61 456.92 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 485.41 490.36 484.17 488.09 1,210,800 +3.88(+0.80%)
Apr 22, 2021 479.52 488.83 478.89 484.21 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%)
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.