Skip to main content

Thermo Fisher Scientific (NY: TMO )

568.00 -4.05 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 541.51 557.33 541.51 553.05 2,053,762 +11.84(+2.19%)
Apr 27, 2023 531.72 543.85 529.80 541.21 2,155,587 +9.86(+1.86%)
Apr 26, 2023 526.24 541.57 515.49 531.35 4,085,356 -15.20(-2.78%)
Apr 25, 2023 562.27 564.61 543.68 546.55 2,503,602 -25.83(-4.51%)
Apr 24, 2023 569.61 574.52 568.10 572.38 898,099 +2.61(+0.46%)
Apr 21, 2023 566.97 571.08 564.94 569.77 962,393 +5.73(+1.02%)
Apr 20, 2023 564.11 565.94 558.49 564.04 2,107,915 -13.94(-2.41%)
Apr 19, 2023 573.87 578.78 569.42 577.98 1,414,088 -4.92(-0.84%)
Apr 18, 2023 591.19 591.19 582.73 582.91 1,162,539 -3.73(-0.64%)
Apr 17, 2023 588.17 588.42 582.29 586.63 786,149 -0.24(-0.04%)
Apr 14, 2023 584.44 587.58 580.07 586.87 837,670 -2.28(-0.39%)
Apr 13, 2023 583.31 590.14 580.06 589.16 1,105,565 +11.74(+2.03%)
Apr 12, 2023 581.30 584.69 575.72 577.42 850,601 +2.96(+0.52%)
Apr 11, 2023 574.55 579.61 572.48 574.46 1,162,697 +2.01(+0.35%)
Apr 10, 2023 570.82 572.44 563.40 572.44 674,805 -0.99(-0.17%)
Apr 06, 2023 578.91 579.83 570.43 573.43 783,358 -4.50(-0.78%)
Apr 05, 2023 574.59 578.16 568.02 577.92 1,039,079 +3.67(+0.64%)
Apr 04, 2023 569.48 578.30 567.04 574.26 1,089,213 +6.09(+1.07%)
Apr 03, 2023 567.61 571.20 564.23 568.17 1,037,906 -6.28(-1.09%)
Mar 31, 2023 565.08 574.75 561.78 574.45 1,443,527 +13.36(+2.38%)
Mar 30, 2023 558.13 562.40 555.00 561.09 1,224,019 +7.79(+1.41%)
Mar 29, 2023 557.49 558.69 551.37 553.30 1,412,344 +0.92(+0.17%)
Mar 28, 2023 558.12 560.82 549.10 552.38 831,710 -7.44(-1.33%)
Mar 27, 2023 561.92 566.27 559.15 559.82 869,635 +3.42(+0.61%)
Mar 24, 2023 546.69 556.79 542.49 556.40 1,015,989 +3.06(+0.55%)
Mar 23, 2023 556.12 558.70 548.54 553.34 954,758 +0.87(+0.16%)
Mar 22, 2023 554.84 566.10 552.44 552.47 931,535 -2.37(-0.43%)
Mar 21, 2023 552.53 556.92 549.82 554.84 1,003,432 +6.11(+1.11%)
Mar 20, 2023 544.93 553.02 543.76 548.73 900,156 +3.22(+0.59%)
Mar 17, 2023 553.46 553.46 542.14 545.51 1,954,466 -9.72(-1.75%)
Mar 16, 2023 537.97 556.72 537.97 555.23 1,139,555 +14.34(+2.65%)
Mar 15, 2023 545.34 548.16 532.70 540.89 1,925,400 -13.22(-2.39%)
Mar 14, 2023 548.71 559.61 543.18 554.10 1,414,501 +14.70(+2.73%)
Mar 13, 2023 541.33 549.22 535.91 539.40 1,411,421 -2.26(-0.42%)
Mar 10, 2023 549.67 553.33 537.80 541.66 1,086,020 -9.34(-1.70%)
Mar 09, 2023 553.93 562.16 548.77 551.01 1,017,277 -1.53(-0.28%)
Mar 08, 2023 546.10 557.60 543.36 552.54 1,458,838 +5.90(+1.08%)
Mar 07, 2023 558.58 560.77 545.96 546.64 1,016,865 -9.65(-1.73%)
Mar 06, 2023 557.28 565.06 553.11 556.29 1,167,703 -0.92(-0.16%)
Mar 03, 2023 553.25 558.30 547.44 557.21 1,158,262 +10.65(+1.95%)
Mar 02, 2023 532.70 548.69 529.80 546.56 946,575 +10.19(+1.90%)
Mar 01, 2023 537.19 540.46 534.12 536.38 1,130,543 -3.23(-0.60%)
Feb 28, 2023 538.26 543.06 536.74 539.60 1,193,533 +0.41(+0.08%)
Feb 27, 2023 546.30 552.21 538.88 539.19 1,115,087 -1.43(-0.27%)
Feb 24, 2023 542.44 544.48 537.02 540.63 856,062 -8.13(-1.48%)
Feb 23, 2023 551.17 555.45 544.72 548.75 1,164,837 +2.54(+0.46%)
Feb 22, 2023 547.81 551.09 542.54 546.22 1,712,150 -2.36(-0.43%)
Feb 21, 2023 546.47 552.03 541.96 548.58 1,400,754 -8.89(-1.60%)
Feb 17, 2023 550.72 559.25 550.69 557.47 1,187,268 +2.11(+0.38%)
Feb 16, 2023 553.90 563.15 549.10 555.36 1,178,410 -9.21(-1.63%)
Feb 15, 2023 566.20 568.24 560.53 564.57 1,042,520 -4.63(-0.81%)
Feb 14, 2023 573.60 576.79 564.37 569.20 853,476 -3.51(-0.61%)
Feb 13, 2023 572.38 574.93 566.74 572.71 1,001,601 +3.58(+0.63%)
Feb 10, 2023 564.85 569.43 561.11 569.13 766,803 +2.47(+0.44%)
Feb 09, 2023 580.34 581.00 565.44 566.66 964,657 -10.26(-1.78%)
Feb 08, 2023 576.25 582.76 573.74 576.92 910,858 -3.90(-0.67%)
Feb 07, 2023 568.51 584.00 567.14 580.83 1,178,230 +6.95(+1.21%)
Feb 06, 2023 578.25 581.50 571.14 573.88 1,123,941 -11.54(-1.97%)
Feb 03, 2023 582.23 590.48 580.33 585.42 1,288,301 +0.69(+0.12%)
Feb 02, 2023 589.31 592.80 584.73 584.73 2,321,725 -0.29(-0.05%)
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.