Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 461.93 471.55 461.46 466.65 2,110,776 +5.80(+1.26%)
Apr 29, 2021 473.99 476.13 458.08 460.85 3,385,044 -21.25(-4.41%)
Apr 28, 2021 485.83 487.85 481.36 482.10 1,154,205 -4.39(-0.90%)
Apr 27, 2021 491.82 492.74 486.38 486.49 985,802 -3.79(-0.77%)
Apr 26, 2021 485.33 492.47 482.88 490.28 1,684,387 +5.90(+1.22%)
Apr 23, 2021 481.71 486.63 480.48 484.37 1,220,092 +3.85(+0.80%)
Apr 22, 2021 475.87 485.10 475.24 480.52 1,095,576 +3.77(+0.79%)
Apr 21, 2021 480.56 482.21 472.85 476.75 1,322,444 -1.94(-0.40%)
Apr 20, 2021 483.99 486.27 478.20 478.69 1,475,796 -5.24(-1.08%)
Apr 19, 2021 486.27 490.98 482.38 483.93 1,690,143 -5.24(-1.07%)
Apr 16, 2021 494.29 495.20 487.17 489.17 2,610,381 -1.45(-0.30%)
Apr 15, 2021 481.31 494.26 480.31 490.62 2,397,758 +16.22(+3.42%)
Apr 14, 2021 480.31 489.44 469.84 474.40 1,757,888 -6.76(-1.40%)
Apr 13, 2021 474.94 483.99 474.41 481.16 1,851,441 +8.80(+1.86%)
Apr 12, 2021 474.49 477.55 470.95 472.36 1,171,439 -2.88(-0.61%)
Apr 09, 2021 468.87 475.49 467.46 475.23 1,156,307 +7.31(+1.56%)
Apr 08, 2021 468.26 472.17 466.21 467.92 1,349,699 +5.09(+1.10%)
Apr 07, 2021 463.44 467.23 458.93 462.83 1,815,644 -2.34(-0.50%)
Apr 06, 2021 464.39 469.40 460.06 465.17 1,159,415 +3.32(+0.72%)
Apr 05, 2021 456.73 463.89 456.73 461.85 1,521,171 +9.02(+1.99%)
Apr 01, 2021 457.74 458.60 452.62 452.82 1,000,822 -0.08(-0.02%)
Mar 31, 2021 452.61 457.33 449.55 452.90 1,575,578 +4.87(+1.09%)
Mar 30, 2021 451.56 454.86 447.30 448.03 1,459,359 -7.05(-1.55%)
Mar 29, 2021 453.01 457.44 446.80 455.08 1,941,857 -1.48(-0.32%)
Mar 26, 2021 441.21 457.12 438.89 456.56 1,764,237 +17.63(+4.02%)
Mar 25, 2021 441.40 441.40 431.32 438.92 1,693,592 -3.06(-0.69%)
Mar 24, 2021 447.05 451.27 441.60 441.98 1,559,593 -6.59(-1.47%)
Mar 23, 2021 450.65 454.64 447.07 448.57 1,165,240 -2.63(-0.58%)
Mar 22, 2021 441.62 452.91 439.73 451.20 1,442,776 +9.58(+2.17%)
Mar 19, 2021 443.75 446.95 441.38 441.62 2,713,769 -0.73(-0.17%)
Mar 18, 2021 437.61 450.07 434.99 442.36 2,143,176 +3.12(+0.71%)
Mar 17, 2021 439.44 442.50 436.86 439.24 1,890,664 -3.79(-0.86%)
Mar 16, 2021 451.82 452.25 438.63 443.03 2,420,847 -6.34(-1.41%)
Mar 15, 2021 444.01 451.72 442.36 449.37 1,714,894 +2.57(+0.58%)
Mar 12, 2021 451.25 453.38 443.83 446.80 1,590,323 -9.95(-2.18%)
Mar 11, 2021 446.31 459.44 444.34 456.75 2,638,696 +19.27(+4.41%)
Mar 10, 2021 451.26 456.01 437.12 437.48 2,782,032 -6.96(-1.57%)
Mar 09, 2021 446.31 457.28 444.05 444.44 2,886,444 +8.19(+1.88%)
Mar 08, 2021 441.96 450.37 435.85 436.25 1,585,093 -6.96(-1.57%)
Mar 05, 2021 441.36 445.17 429.97 443.21 2,771,798 +5.37(+1.23%)
Mar 04, 2021 442.43 448.23 435.40 437.85 2,528,893 -9.42(-2.11%)
Mar 03, 2021 458.44 461.19 447.01 447.27 2,016,548 -11.06(-2.41%)
Mar 02, 2021 456.23 463.48 454.33 458.33 1,732,431 +2.53(+0.55%)
Mar 01, 2021 450.47 456.83 450.22 455.80 1,319,621 +9.40(+2.11%)
Feb 26, 2021 451.00 452.18 445.15 446.39 2,170,776 -1.38(-0.31%)
Feb 25, 2021 454.00 454.25 444.87 447.77 2,165,672 -5.15(-1.14%)
Feb 24, 2021 466.97 469.48 450.88 452.92 2,446,774 -2.13(-0.47%)
Feb 23, 2021 455.04 457.61 449.34 455.05 2,072,321 -4.43(-0.96%)
Feb 22, 2021 470.88 472.35 457.98 459.49 2,144,795 -15.45(-3.25%)
Feb 19, 2021 485.13 485.89 474.14 474.94 1,933,735 -9.86(-2.03%)
Feb 18, 2021 493.77 495.46 484.33 484.80 1,477,876 -9.58(-1.94%)
Feb 17, 2021 493.50 501.42 490.04 494.38 1,015,088 -1.61(-0.32%)
Feb 16, 2021 505.82 509.40 494.24 495.99 1,479,434 -7.69(-1.53%)
Feb 12, 2021 490.11 507.09 489.70 503.67 1,777,254 +13.67(+2.79%)
Feb 11, 2021 484.17 490.47 480.14 490.00 1,035,606 +9.10(+1.89%)
Feb 10, 2021 490.19 490.19 479.85 480.91 1,691,649 -4.38(-0.90%)
Feb 09, 2021 491.23 495.90 484.30 485.29 1,464,451 -6.41(-1.30%)
Feb 08, 2021 492.93 498.04 489.20 491.70 1,430,554 +3.17(+0.65%)
Feb 05, 2021 487.50 490.32 483.07 488.53 1,692,661 +3.57(+0.74%)
Feb 04, 2021 496.12 498.93 483.67 484.96 2,945,588 -11.17(-2.25%)
Feb 03, 2021 514.55 515.32 495.21 496.12 1,718,954 -18.16(-3.53%)
Feb 02, 2021 515.73 521.42 513.77 514.28 1,514,416 +3.03(+0.59%)
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.