Thermo Fisher Scientific (NY: TMO )

588.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 559.83 559.92 548.61 554.95 1,287,162 -3.58(-0.64%)
Aug 30, 2021 549.00 558.75 548.03 558.53 873,327 +10.02(+1.83%)
Aug 27, 2021 554.68 557.62 547.47 548.51 846,142 -4.26(-0.77%)
Aug 26, 2021 550.00 554.06 545.14 552.77 764,903 +4.69(+0.86%)
Aug 25, 2021 552.58 553.18 544.16 548.08 963,181 -2.41(-0.44%)
Aug 24, 2021 554.33 554.33 548.29 550.49 876,121 -2.12(-0.38%)
Aug 23, 2021 557.70 560.70 551.50 552.61 1,275,139 -2.39(-0.43%)
Aug 20, 2021 552.28 557.99 550.42 555.00 961,020 +3.12(+0.57%)
Aug 19, 2021 544.04 554.27 542.38 551.88 834,934 +7.22(+1.33%)
Aug 18, 2021 553.97 555.99 544.32 544.66 913,166 -11.65(-2.09%)
Aug 17, 2021 553.97 557.59 552.11 556.31 830,364 +1.85(+0.33%)
Aug 16, 2021 546.41 554.54 542.72 554.46 1,141,376 +9.82(+1.80%)
Aug 13, 2021 541.96 544.69 540.64 544.64 608,333 +2.63(+0.49%)
Aug 12, 2021 536.64 543.14 535.95 542.01 603,184 +4.75(+0.88%)
Aug 11, 2021 540.45 543.96 534.03 537.26 898,952 -3.11(-0.58%)
Aug 10, 2021 540.78 546.60 539.22 540.37 903,154 -0.79(-0.15%)
Aug 09, 2021 543.83 546.05 539.13 541.16 861,717 +2.96(+0.55%)
Aug 06, 2021 539.29 542.00 533.58 538.20 809,787 -4.15(-0.77%)
Aug 05, 2021 540.97 543.10 536.71 542.35 781,132 +3.47(+0.64%)
Aug 04, 2021 538.87 541.30 535.41 538.88 854,592 +1.89(+0.35%)
Aug 03, 2021 534.24 538.42 532.30 536.99 934,097 +3.31(+0.62%)
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.