MENU

Thermo Fisher Scientific (NY: TMO )

572.35 +32.24 (+5.97%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 545.57 573.11 544.27 572.35 1,721,267 +32.24(+5.97%)
May 26, 2022 538.99 541.55 533.80 540.11 1,855,177 +5.84(+1.09%)
May 25, 2022 550.84 550.84 529.70 534.27 1,538,292 -14.55(-2.65%)
May 24, 2022 552.51 553.25 543.28 548.82 1,012,530 -6.39(-1.15%)
May 23, 2022 559.17 560.00 550.76 555.21 1,180,804 +0.06(+0.01%)
May 20, 2022 558.92 565.92 544.44 555.15 2,104,450 +4.41(+0.80%)
May 19, 2022 540.00 559.93 537.43 550.74 2,065,679 +8.57(+1.58%)
May 18, 2022 547.44 550.35 539.21 542.17 1,403,475 -12.43(-2.24%)
May 17, 2022 553.19 560.98 544.14 554.60 1,561,406 +15.22(+2.82%)
May 16, 2022 537.34 543.77 533.02 539.38 883,657 -2.04(-0.38%)
May 13, 2022 534.81 551.86 532.99 541.42 1,375,157 +15.62(+2.97%)
May 12, 2022 513.77 527.59 512.10 525.80 1,532,675 +5.80(+1.12%)
May 11, 2022 520.42 532.52 519.60 520.00 1,146,434 -6.23(-1.18%)
May 10, 2022 527.29 532.26 516.55 526.23 1,682,700 +8.84(+1.71%)
May 09, 2022 538.66 538.66 514.88 517.39 1,592,143 -29.29(-5.36%)
May 06, 2022 542.39 549.11 533.59 546.68 1,116,496 -3.83(-0.70%)
May 05, 2022 559.93 561.51 543.06 550.51 1,378,200 -12.47(-2.21%)
May 04, 2022 542.38 565.75 540.84 562.98 1,251,287 +16.66(+3.05%)
May 03, 2022 544.35 553.82 541.40 546.32 1,428,063 +0.80(+0.15%)
May 02, 2022 548.93 553.41 535.91 545.52 1,972,042 -7.40(-1.34%)
Apr 29, 2022 557.96 566.33 551.51 552.92 2,176,715 -5.97(-1.07%)
Apr 28, 2022 559.73 567.33 548.10 558.89 2,737,268 +38.41(+7.38%)
Apr 27, 2022 520.34 528.33 517.45 520.48 1,895,905 +4.04(+0.78%)
Apr 26, 2022 534.11 538.12 514.02 516.44 2,469,931 -27.72(-5.09%)
Apr 25, 2022 546.49 549.87 529.49 544.16 2,597,212 -17.12(-3.05%)
Apr 22, 2022 574.85 576.71 560.70 561.28 1,483,078 -19.15(-3.30%)
Apr 21, 2022 592.48 595.50 578.14 580.43 1,231,931 -10.72(-1.81%)
Apr 20, 2022 575.08 598.59 575.08 591.15 1,598,051 +17.00(+2.96%)
Apr 19, 2022 574.76 576.00 568.35 574.15 1,139,650 +2.02(+0.35%)
Apr 18, 2022 568.96 575.00 565.95 572.13 1,161,091 +3.23(+0.57%)
Apr 14, 2022 578.03 578.07 564.64 568.90 1,225,640 -7.90(-1.37%)
Apr 13, 2022 571.50 578.34 564.60 576.80 1,286,264 +5.86(+1.03%)
Apr 12, 2022 584.08 585.66 565.53 570.94 1,411,209 -14.73(-2.52%)
Apr 11, 2022 598.52 603.68 584.55 585.67 1,470,125 -23.19(-3.81%)
Apr 08, 2022 610.00 618.36 606.76 608.86 1,629,031 -3.35(-0.55%)
Apr 07, 2022 582.99 617.13 581.96 612.21 2,140,278 +24.80(+4.22%)
Apr 06, 2022 579.17 590.11 573.03 587.41 1,232,690 +3.13(+0.54%)
Apr 05, 2022 584.87 593.73 580.69 584.28 1,083,243 -5.86(-0.99%)
Apr 04, 2022 591.27 594.74 585.25 590.14 1,027,669 -2.20(-0.37%)
Apr 01, 2022 592.22 594.16 584.44 592.34 1,028,727 +1.69(+0.29%)
Mar 31, 2022 592.33 601.13 590.65 590.65 1,639,005 -4.50(-0.76%)
Mar 30, 2022 592.53 599.25 590.89 595.15 1,092,904 +2.28(+0.38%)
Mar 29, 2022 592.76 596.60 584.94 592.87 1,201,261 +9.68(+1.66%)
Mar 28, 2022 576.99 583.30 575.01 583.19 985,351 +8.90(+1.55%)
Mar 25, 2022 577.88 581.05 568.27 574.29 1,037,293 +0.60(+0.10%)
Mar 24, 2022 574.14 575.43 567.06 573.69 971,224 +2.38(+0.42%)
Mar 23, 2022 581.60 583.08 569.95 571.31 1,195,152 -16.05(-2.73%)
Mar 22, 2022 590.27 594.68 586.52 587.36 1,504,027 -1.94(-0.33%)
Mar 21, 2022 581.81 590.19 581.81 589.30 1,691,043 +0.21(+0.04%)
Mar 18, 2022 576.81 590.57 573.34 589.09 2,622,126 +16.84(+2.94%)
Mar 17, 2022 562.60 572.67 559.01 572.25 1,330,614 +9.70(+1.72%)
Mar 16, 2022 556.82 565.93 551.00 562.55 1,400,671 +11.91(+2.16%)
Mar 15, 2022 540.30 552.50 539.74 550.64 1,253,108 +14.76(+2.75%)
Mar 14, 2022 535.68 551.39 530.67 535.88 1,102,382 +6.07(+1.15%)
Mar 11, 2022 543.24 543.50 528.93 529.81 952,232 -8.44(-1.57%)
Mar 10, 2022 536.43 541.55 533.87 538.25 1,481,186 -3.45(-0.64%)
Mar 09, 2022 539.70 543.84 531.02 541.70 1,480,977 +17.70(+3.38%)
Mar 08, 2022 526.60 535.73 519.89 524.00 1,785,157 -10.75(-2.01%)
Mar 07, 2022 542.00 544.90 524.16 534.75 2,168,400 -12.57(-2.30%)
Mar 04, 2022 550.27 551.33 537.05 547.32 1,317,907 -6.97(-1.26%)
Mar 03, 2022 558.01 568.96 550.70 554.29 1,355,153 -2.16(-0.39%)
Mar 02, 2022 544.77 561.77 542.35 556.45 1,662,521 +13.38(+2.46%)
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