MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 558.40 558.49 547.21 553.54 1,290,448 -3.57(-0.64%)
Aug 30, 2021 547.60 557.33 546.63 557.11 875,556 +9.99(+1.83%)
Aug 27, 2021 553.27 556.20 546.08 547.11 848,302 -4.25(-0.77%)
Aug 26, 2021 548.60 552.64 543.75 551.36 766,855 +4.68(+0.86%)
Aug 25, 2021 551.17 551.77 542.77 546.68 965,640 -2.40(-0.44%)
Aug 24, 2021 552.92 552.92 546.89 549.09 878,357 -2.12(-0.38%)
Aug 23, 2021 556.28 559.27 550.10 551.20 1,278,394 -2.38(-0.43%)
Aug 20, 2021 550.87 556.57 549.02 553.59 963,473 +3.11(+0.57%)
Aug 19, 2021 542.65 552.86 541.00 550.48 837,065 +7.20(+1.33%)
Aug 18, 2021 552.56 554.57 542.93 543.27 915,497 -11.62(-2.09%)
Aug 17, 2021 552.56 556.17 550.71 554.89 832,484 +1.85(+0.33%)
Aug 16, 2021 545.02 553.13 541.34 553.05 1,144,290 +9.79(+1.80%)
Aug 13, 2021 540.58 543.30 539.26 543.25 609,886 +2.62(+0.49%)
Aug 12, 2021 535.27 541.76 534.59 540.63 604,724 +4.74(+0.88%)
Aug 11, 2021 539.07 542.58 532.67 535.89 901,247 -3.10(-0.58%)
Aug 10, 2021 539.40 545.21 537.85 538.99 905,459 -0.79(-0.15%)
Aug 09, 2021 542.45 544.66 537.76 539.78 863,917 +2.95(+0.55%)
Aug 06, 2021 537.92 540.62 532.22 536.83 811,854 -4.14(-0.77%)
Aug 05, 2021 539.59 541.72 535.34 540.97 783,126 +3.46(+0.64%)
Aug 04, 2021 537.50 539.92 534.05 537.51 856,773 +1.89(+0.35%)
Aug 03, 2021 532.88 537.05 530.94 535.62 936,481 +3.30(+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.
TOP
Email a Story