MENU

Thermo Fisher Scientific (NY: TMO )

602.11 -2.38 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 600.00 603.91 597.86 602.11 797,954 -2.38(-0.39%)
Aug 15, 2022 603.00 606.16 599.15 604.49 855,529 +1.28(+0.21%)
Aug 12, 2022 594.56 604.04 592.46 603.21 988,996 +10.67(+1.80%)
Aug 11, 2022 595.07 599.80 592.17 592.54 1,086,743 +0.19(+0.03%)
Aug 10, 2022 589.18 592.76 583.92 592.35 991,804 +11.48(+1.98%)
Aug 09, 2022 583.95 586.04 576.04 580.87 767,962 -3.08(-0.53%)
Aug 08, 2022 590.80 593.30 582.49 583.95 921,579 -6.31(-1.07%)
Aug 05, 2022 585.28 590.67 581.07 590.26 982,468 +0.26(+0.04%)
Aug 04, 2022 590.83 593.00 583.56 590.00 999,575 +2.02(+0.34%)
Aug 03, 2022 590.34 593.65 583.91 587.98 1,077,540 +1.94(+0.33%)
Aug 02, 2022 587.30 594.87 583.25 586.04 1,392,722 -3.51(-0.60%)
Aug 01, 2022 594.11 598.84 588.33 589.55 1,537,825 -8.86(-1.48%)
Jul 29, 2022 602.97 611.06 597.87 598.41 2,371,801 +0.77(+0.13%)
Jul 28, 2022 589.95 603.00 573.31 597.64 2,294,782 +15.71(+2.70%)
Jul 27, 2022 573.01 585.36 567.00 581.93 1,264,963 +8.66(+1.51%)
Jul 26, 2022 569.45 573.57 566.52 573.27 1,012,734 +5.83(+1.03%)
Jul 25, 2022 560.52 568.37 554.21 567.44 1,194,368 +5.90(+1.05%)
Jul 22, 2022 573.48 576.68 558.61 561.54 1,252,482 -13.46(-2.34%)
Jul 21, 2022 555.55 575.17 555.55 575.00 2,150,269 +36.35(+6.75%)
Jul 20, 2022 540.00 548.37 537.26 538.65 921,688 +1.78(+0.33%)
Jul 19, 2022 528.57 537.66 523.96 536.87 3,048,727 +16.11(+3.09%)
Jul 18, 2022 538.85 540.00 517.30 520.76 1,317,843 -18.11(-3.36%)
Jul 15, 2022 533.53 540.31 527.29 538.87 1,672,982 +13.24(+2.52%)
Jul 14, 2022 517.11 526.38 510.37 525.63 1,338,652 +2.48(+0.47%)
Jul 13, 2022 521.57 524.87 514.61 523.15 1,916,819 -7.78(-1.47%)
Jul 12, 2022 550.89 553.68 529.63 530.93 1,639,372 -27.10(-4.86%)
Jul 11, 2022 550.00 560.66 546.85 558.03 1,089,017 +4.32(+0.78%)
Jul 08, 2022 549.87 558.18 548.89 553.71 752,547 -0.05(-0.01%)
Jul 07, 2022 553.00 558.87 548.55 553.76 1,243,634 -2.28(-0.41%)
Jul 06, 2022 545.00 559.18 543.60 556.04 1,220,612 +10.97(+2.01%)
Jul 05, 2022 539.86 545.17 533.35 545.07 641,751 -3.20(-0.58%)
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