Thermo Fisher Scientific (NY: TMO )

593.37 USD +3.27 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 665.00 672.34 663.33 667.24 778,774 +1.79(+0.27%)
Dec 30, 2021 664.69 668.94 662.38 665.45 555,643 +2.72(+0.41%)
Dec 29, 2021 660.13 665.17 654.21 662.73 644,145 +7.35(+1.12%)
Dec 28, 2021 665.50 666.66 653.23 655.38 818,150 -6.83(-1.03%)
Dec 27, 2021 656.91 662.75 652.82 662.21 531,356 +11.51(+1.77%)
Dec 23, 2021 653.26 656.23 649.04 650.70 839,970 -1.00(-0.15%)
Dec 22, 2021 648.72 653.47 645.41 651.70 918,433 +6.36(+0.99%)
Dec 21, 2021 648.64 650.00 635.69 645.34 1,201,006 -3.98(-0.61%)
Dec 20, 2021 650.45 656.36 640.38 649.32 1,001,303 -1.75(-0.27%)
Dec 17, 2021 655.47 660.33 647.51 651.07 2,592,183 -10.18(-1.54%)
Dec 16, 2021 655.50 664.17 651.02 661.25 1,625,102 +5.51(+0.84%)
Dec 15, 2021 636.75 656.73 633.22 655.74 1,422,761 +23.63(+3.74%)
Dec 14, 2021 640.00 643.33 624.38 632.11 1,491,472 -13.90(-2.15%)
Dec 13, 2021 642.50 649.39 640.45 646.01 1,182,226 +3.50(+0.54%)
Dec 10, 2021 636.96 644.78 636.96 642.51 989,666 +5.44(+0.85%)
Dec 09, 2021 638.11 642.33 635.07 637.07 1,029,262 -1.08(-0.17%)
Dec 08, 2021 631.00 638.68 627.90 638.15 1,267,441 +9.44(+1.50%)
Dec 07, 2021 633.18 637.75 624.19 628.71 1,595,259 +6.46(+1.04%)
Dec 06, 2021 635.00 635.66 609.21 622.25 2,319,723 -13.86(-2.18%)
Dec 03, 2021 634.15 636.60 618.33 636.11 1,698,526 +8.53(+1.36%)
Dec 02, 2021 622.64 633.50 618.91 627.58 1,481,978 +1.43(+0.23%)
Dec 01, 2021 634.68 637.68 625.88 626.15 1,502,727 -6.68(-1.06%)
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 1,869,849 +10.03(+1.57%)
Nov 26, 2021 652.71 666.65 636.90 638.74 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 643.33 647.00 633.34 637.30 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 583.56 590.89 580.99 588.03 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 571.55 574.52 562.61 569.00 1,323,662 -3.72(-0.65%)
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.