MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 641.44 649.23 631.09 632.83 2,562,930 -15.94(-2.46%)
Nov 29, 2021 640.00 654.65 638.28 648.77 1,869,850 +10.03(+1.57%)
Nov 26, 2021 652.71 666.65 636.89 638.74 1,677,730 +5.74(+0.91%)
Nov 24, 2021 633.25 633.68 623.90 633.00 1,283,242 +0.24(+0.04%)
Nov 23, 2021 629.20 634.08 622.30 632.76 1,022,487 -1.20(-0.19%)
Nov 22, 2021 640.00 640.80 631.00 633.96 1,382,894 -2.09(-0.33%)
Nov 19, 2021 638.17 645.01 635.89 636.05 1,225,539 -1.58(-0.25%)
Nov 18, 2021 638.43 638.15 635.46 637.63 968,749 +0.33(+0.05%)
Nov 17, 2021 643.33 647.00 633.35 637.30 1,390,337 -4.18(-0.65%)
Nov 16, 2021 630.38 651.57 630.38 641.48 1,331,027 +9.12(+1.44%)
Nov 15, 2021 636.59 639.26 632.01 632.36 826,108 -2.89(-0.45%)
Nov 12, 2021 632.91 639.71 629.85 635.25 888,121 +3.77(+0.60%)
Nov 11, 2021 627.97 632.23 625.47 631.48 687,599 +4.62(+0.74%)
Nov 10, 2021 615.69 626.86 1,119,067 +8.28(+1.34%)
Nov 09, 2021 623.75 624.62 615.01 618.58 926,976 -5.89(-0.94%)
Nov 08, 2021 621.49 626.30 615.42 624.47 1,170,923 +7.67(+1.24%)
Nov 05, 2021 614.18 621.79 599.45 616.80 2,693,353 -22.96(-3.59%)
Nov 04, 2021 642.70 643.52 630.54 639.76 1,396,076 -2.61(-0.41%)
Nov 03, 2021 636.50 642.58 628.39 642.37 1,216,648 +6.17(+0.97%)
Nov 02, 2021 637.86 643.36 632.79 636.20 1,376,556 +1.10(+0.17%)
Nov 01, 2021 632.35 635.87 627.84 635.10 1,582,564 +2.03(+0.32%)
Oct 29, 2021 621.67 634.10 616.95 633.07 1,541,727 +13.00(+2.10%)
Oct 28, 2021 615.00 627.36 611.49 620.07 1,280,063 +7.78(+1.27%)
Oct 27, 2021 616.80 625.99 609.13 612.29 1,841,125 +3.95(+0.65%)
Oct 26, 2021 609.66 608.34 1,051,956 +0.59(+0.10%)
Oct 25, 2021 612.00 612.00 602.50 607.75 951,871 -4.21(-0.69%)
Oct 22, 2021 608.93 612.06 605.05 611.96 738,684 +3.55(+0.58%)
Oct 21, 2021 610.93 612.00 597.57 608.41 959,231 +2.81(+0.46%)
Oct 20, 2021 609.78 609.87 600.01 605.60 1,060,978 +13.50(+2.28%)
Oct 19, 2021 591.00 597.01 589.62 592.10 765,695 +4.07(+0.69%)
Oct 18, 2021 583.56 590.89 581.00 588.03 1,533,102 +5.64(+0.97%)
Oct 15, 2021 580.16 583.81 577.96 582.39 874,700 +5.04(+0.87%)
Oct 14, 2021 577.64 584.56 575.26 577.35 845,764 +3.79(+0.66%)
Oct 13, 2021 579.05 583.48 570.97 573.56 1,223,086 -2.35(-0.41%)
Oct 12, 2021 582.00 582.99 569.96 575.91 1,012,015 -2.75(-0.48%)
Oct 11, 2021 581.20 586.74 578.46 578.66 675,973 -5.26(-0.90%)
Oct 08, 2021 585.28 589.56 580.40 583.92 851,406 +0.41(+0.07%)
Oct 07, 2021 579.94 589.12 575.60 583.51 1,027,811 +7.91(+1.37%)
Oct 06, 2021 567.50 576.00 565.91 575.60 1,133,504 +3.72(+0.65%)
Oct 05, 2021 571.03 581.93 569.17 571.88 1,384,502 +2.88(+0.51%)
Oct 04, 2021 571.55 574.52 562.62 569.00 1,323,662 -3.72(-0.65%)
Oct 01, 2021 570.57 576.20 552.01 572.72 1,657,634 +1.39(+0.24%)
Sep 30, 2021 582.86 588.71 570.99 571.33 1,510,815 -8.27(-1.43%)
Sep 29, 2021 581.00 585.94 578.00 579.60 1,040,916 +3.15(+0.55%)
Sep 28, 2021 585.36 588.59 570.16 576.45 1,750,178 -18.22(-3.06%)
Sep 27, 2021 603.51 605.51 583.83 594.67 1,708,795 -15.11(-2.48%)
Sep 24, 2021 611.40 616.93 605.85 609.78 1,300,902 +1.55(+0.25%)
Sep 23, 2021 607.10 614.13 603.16 608.23 1,178,984 +1.60(+0.26%)
Sep 22, 2021 601.52 610.19 595.36 606.63 1,696,706 +9.59(+1.61%)
Sep 21, 2021 593.49 602.76 589.00 597.04 1,364,453 +6.84(+1.16%)
Sep 20, 2021 592.69 602.19 585.00 590.20 2,674,333 -6.60(-1.11%)
Sep 17, 2021 597.06 609.30 576.00 596.80 5,285,036 +36.36(+6.49%)
Sep 16, 2021 562.11 562.79 555.29 560.44 1,053,405 -2.52(-0.45%)
Sep 15, 2021 559.45 566.09 557.04 562.96 1,241,430 +0.56(+0.10%)
Sep 14, 2021 563.19 566.14 560.38 562.40 785,435 +3.27(+0.58%)
Sep 13, 2021 573.35 575.30 549.18 559.13 1,372,475 -12.83(-2.24%)
Sep 10, 2021 571.58 575.63 569.20 571.96 1,057,732 +3.18(+0.56%)
Sep 09, 2021 573.93 575.63 567.05 568.78 1,122,607 -3.80(-0.66%)
Sep 08, 2021 568.80 573.27 566.18 572.58 946,174 +3.41(+0.60%)
Sep 07, 2021 568.00 569.45 558.45 569.17 1,241,888 +1.06(+0.19%)
Sep 03, 2021 562.95 568.79 560.53 568.11 825,551 +2.64(+0.47%)
Sep 02, 2021 561.41 571.67 559.95 565.47 1,137,211 +3.75(+0.67%)
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