Skip to main content

Thermo Fisher Scientific (NY: TMO )

560.49 +7.64 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 555.00 560.74 550.27 560.49 1,139,590 +7.64(+1.38%)
Feb 21, 2024 546.11 552.97 544.29 552.85 786,478 +4.71(+0.86%)
Feb 20, 2024 544.86 550.41 542.35 548.14 989,295 +0.30(+0.05%)
Feb 16, 2024 546.32 552.69 546.32 547.84 1,028,348 -0.73(-0.13%)
Feb 15, 2024 547.26 553.23 545.28 548.57 1,519,043 +0.30(+0.05%)
Feb 14, 2024 541.64 548.69 541.64 548.27 1,308,341 +9.67(+1.80%)
Feb 13, 2024 541.42 546.19 534.41 538.60 1,268,013 -8.26(-1.51%)
Feb 12, 2024 551.00 551.00 544.11 546.86 1,073,038 -3.89(-0.71%)
Feb 09, 2024 549.65 554.13 548.29 550.75 1,280,839 -0.14(-0.03%)
Feb 08, 2024 552.20 552.86 541.46 550.89 1,596,278 -1.42(-0.26%)
Feb 07, 2024 562.00 566.00 552.03 552.31 1,451,410 -7.97(-1.42%)
Feb 06, 2024 552.49 560.50 551.45 560.28 1,328,139 +8.66(+1.57%)
Feb 05, 2024 549.46 556.98 546.67 551.62 1,473,675 -0.20(-0.04%)
Feb 02, 2024 549.02 554.45 541.88 551.82 1,327,469 -0.41(-0.07%)
Feb 01, 2024 542.14 553.92 534.24 552.23 2,163,874 +13.25(+2.46%)
Jan 31, 2024 563.30 566.00 537.78 538.98 3,589,435 -28.14(-4.96%)
Jan 30, 2024 559.50 570.00 559.50 567.12 2,300,118 +9.35(+1.68%)
Jan 29, 2024 550.00 559.19 547.36 557.77 2,445,913 +10.44(+1.91%)
Jan 26, 2024 554.00 556.41 546.65 547.33 3,172,315 +9.12(+1.69%)
Jan 25, 2024 543.23 547.78 537.64 538.21 1,757,217 -1.78(-0.33%)
Jan 24, 2024 549.85 551.99 539.14 539.99 1,842,460 -10.75(-1.95%)
Jan 23, 2024 556.20 557.03 545.37 550.74 1,119,034 -2.65(-0.48%)
Jan 22, 2024 552.88 558.69 550.53 553.39 1,818,531 +1.64(+0.30%)
Jan 19, 2024 545.16 553.27 541.84 551.75 2,123,962 +7.33(+1.35%)
Jan 18, 2024 537.35 547.03 535.99 544.42 1,728,157 +5.17(+0.96%)
Jan 17, 2024 538.75 545.95 536.84 539.25 1,966,277 -2.75(-0.51%)
Jan 16, 2024 543.51 550.84 541.18 542.00 1,838,940 -2.32(-0.43%)
Jan 12, 2024 548.51 553.08 542.79 544.32 2,013,559 -1.68(-0.31%)
Jan 11, 2024 543.53 548.54 540.41 546.00 1,982,591 +2.07(+0.38%)
Jan 10, 2024 540.79 549.36 533.88 543.93 2,026,573 +2.08(+0.38%)
Jan 09, 2024 538.52 559.23 536.65 541.85 2,889,968 +0.47(+0.09%)
Jan 08, 2024 529.63 543.56 527.40 541.38 2,126,795 +10.15(+1.91%)
Jan 05, 2024 533.97 540.77 530.47 531.23 1,817,210 -6.13(-1.14%)
Jan 04, 2024 527.32 539.84 527.32 537.36 1,831,255 +8.54(+1.61%)
Jan 03, 2024 542.81 542.81 527.97 528.82 2,169,951 -15.33(-2.82%)
Jan 02, 2024 529.56 546.10 527.37 544.15 2,310,850 +13.36(+2.52%)
Dec 29, 2023 531.21 533.97 529.52 530.79 804,286 -2.15(-0.40%)
Dec 28, 2023 533.00 536.00 531.50 532.94 763,368 +1.29(+0.24%)
Dec 27, 2023 530.81 533.07 529.29 531.65 805,963 +1.95(+0.37%)
Dec 26, 2023 526.88 531.24 525.78 529.70 639,104 +0.65(+0.12%)
Dec 22, 2023 528.09 532.92 526.90 529.05 1,081,486 +2.49(+0.47%)
Dec 21, 2023 518.07 527.03 518.07 526.56 1,016,952 +7.13(+1.37%)
Dec 20, 2023 528.00 532.49 519.37 519.43 1,497,297 -8.71(-1.65%)
Dec 19, 2023 521.01 528.86 519.81 528.14 2,569,383 +9.52(+1.84%)
Dec 18, 2023 521.13 523.86 515.60 518.62 1,814,562 +0.59(+0.11%)
Dec 15, 2023 520.77 523.48 517.72 518.03 4,364,490 -3.49(-0.67%)
Dec 14, 2023 529.54 534.43 520.13 521.52 2,763,224 +3.33(+0.64%)
Dec 13, 2023 498.25 518.52 496.55 518.19 2,766,755 +21.16(+4.26%)
Dec 12, 2023 496.00 498.17 491.14 497.03 1,423,661 +2.38(+0.48%)
Dec 11, 2023 492.23 497.12 491.00 494.66 2,032,231 +5.22(+1.07%)
Dec 08, 2023 492.48 495.35 487.69 489.44 1,875,279 -4.33(-0.88%)
Dec 07, 2023 494.20 497.96 491.98 493.77 2,101,404 +0.29(+0.06%)
Dec 06, 2023 494.67 496.35 491.32 493.48 1,242,551 +2.21(+0.45%)
Dec 05, 2023 492.64 493.30 486.73 491.27 1,614,587 -3.74(-0.76%)
Dec 04, 2023 493.14 497.97 490.03 495.01 1,223,097 -0.79(-0.16%)
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.