Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 494.90 496.50 488.39 494.76 1,917,826 +2.83(+0.58%)
Nov 29, 2023 488.90 494.80 488.90 491.93 1,198,246 +6.99(+1.44%)
Nov 28, 2023 487.44 487.77 479.60 484.94 1,552,734 -4.20(-0.86%)
Nov 27, 2023 488.24 492.43 487.17 489.14 2,432,031 -0.65(-0.13%)
Nov 24, 2023 487.52 490.04 485.83 489.79 724,223 +3.24(+0.67%)
Nov 22, 2023 485.10 489.58 484.73 486.55 1,467,149 +5.13(+1.07%)
Nov 21, 2023 477.32 489.33 475.49 481.42 2,921,788 +13.33(+2.85%)
Nov 20, 2023 466.09 470.73 464.96 468.09 1,187,030 +2.60(+0.56%)
Nov 17, 2023 474.04 474.04 463.24 465.48 1,559,486 -6.04(-1.28%)
Nov 16, 2023 471.11 473.75 467.77 471.52 1,616,629 +1.93(+0.41%)
Nov 15, 2023 463.73 473.88 463.06 469.59 2,188,452 +11.26(+2.46%)
Nov 14, 2023 455.89 461.31 454.30 458.34 1,826,072 +14.08(+3.17%)
Nov 13, 2023 444.63 445.91 438.23 444.25 1,678,403 -3.27(-0.73%)
Nov 10, 2023 442.93 448.26 436.38 447.53 1,900,327 +4.15(+0.94%)
Nov 09, 2023 457.62 457.92 442.17 443.38 2,046,476 -10.02(-2.21%)
Nov 08, 2023 460.58 463.08 452.17 453.40 1,851,813 -4.92(-1.07%)
Nov 07, 2023 452.97 462.92 452.97 458.32 1,712,160 +4.21(+0.93%)
Nov 06, 2023 455.78 458.55 451.34 454.10 1,616,678 +0.28(+0.06%)
Nov 03, 2023 453.77 459.64 450.69 453.82 2,025,898 +7.16(+1.60%)
Nov 02, 2023 443.94 447.24 441.04 446.67 1,717,344 +6.45(+1.46%)
Nov 01, 2023 444.23 444.23 433.13 440.22 2,280,020 -3.65(-0.82%)
Oct 31, 2023 435.61 445.70 432.28 443.88 2,901,244 +10.64(+2.46%)
Oct 30, 2023 431.31 434.47 419.37 433.24 2,952,514 +2.70(+0.63%)
Oct 27, 2023 438.69 439.07 426.51 430.54 2,500,613 -8.73(-1.99%)
Oct 26, 2023 430.26 444.43 428.31 439.27 2,977,250 +6.97(+1.61%)
Oct 25, 2023 422.15 437.96 414.76 432.31 7,922,517 -25.03(-5.47%)
Oct 24, 2023 451.02 457.93 446.24 457.34 2,381,421 -3.54(-0.77%)
Oct 23, 2023 460.82 468.52 459.06 460.88 1,901,334 -2.55(-0.55%)
Oct 20, 2023 468.56 470.25 462.32 463.43 1,602,558 -5.30(-1.13%)
Oct 19, 2023 471.35 475.74 466.49 468.73 2,018,613 +2.41(+0.52%)
Oct 18, 2023 480.01 480.01 465.93 466.32 2,138,945 -17.48(-3.61%)
Oct 17, 2023 478.04 488.97 476.74 483.80 1,357,884 -3.76(-0.77%)
Oct 16, 2023 481.88 491.06 479.31 487.56 1,250,207 +5.68(+1.18%)
Oct 13, 2023 478.67 483.29 475.04 481.88 2,008,384 +0.29(+0.06%)
Oct 12, 2023 490.85 494.86 469.66 481.59 2,030,280 -10.05(-2.04%)
Oct 11, 2023 496.22 497.63 490.80 491.64 1,209,502 -3.51(-0.71%)
Oct 10, 2023 494.59 498.53 491.94 495.15 1,307,494 +0.02(+0.00%)
Oct 09, 2023 494.00 496.66 489.40 495.13 1,184,856 -2.42(-0.49%)
Oct 06, 2023 494.82 501.15 492.08 497.55 1,110,671 +0.53(+0.11%)
Oct 05, 2023 496.39 499.43 491.71 497.02 919,381 -4.42(-0.88%)
Oct 04, 2023 500.20 502.18 494.84 501.44 1,024,149 +2.83(+0.57%)
Oct 03, 2023 491.91 501.49 491.61 498.61 1,562,550 +3.81(+0.77%)
Oct 02, 2023 502.07 504.02 489.69 494.79 1,655,575 -10.36(-2.05%)
Sep 29, 2023 508.19 509.96 503.75 505.15 1,383,722 +3.14(+0.63%)
Sep 28, 2023 501.04 506.38 499.33 502.01 1,446,240 +4.72(+0.95%)
Sep 27, 2023 501.61 503.56 493.92 497.29 1,347,366 -3.29(-0.66%)
Sep 26, 2023 501.99 505.42 499.83 500.58 1,192,379 -4.06(-0.80%)
Sep 25, 2023 500.22 505.02 501.79 504.64 963,470 +2.86(+0.57%)
Sep 22, 2023 501.89 506.14 500.56 501.78 1,200,397 +1.20(+0.24%)
Sep 21, 2023 501.42 502.79 498.56 500.58 1,610,153 -3.29(-0.65%)
Sep 20, 2023 510.34 510.89 503.15 503.87 1,273,851 -3.84(-0.76%)
Sep 19, 2023 504.20 508.38 502.30 507.72 1,183,498 +1.01(+0.20%)
Sep 18, 2023 514.47 514.47 506.28 506.71 1,302,712 -7.79(-1.51%)
Sep 15, 2023 514.60 533.12 508.28 514.49 5,192,183 -0.11(-0.02%)
Sep 14, 2023 514.09 517.18 505.52 514.60 1,601,499 +5.08(+1.00%)
Sep 13, 2023 497.84 524.90 496.67 509.52 2,365,495 -0.09(-0.02%)
Sep 12, 2023 513.61 513.61 507.99 509.61 1,572,230 -3.94(-0.77%)
Sep 11, 2023 514.02 516.23 511.46 513.55 1,560,199 -3.32(-0.64%)
Sep 08, 2023 528.57 531.22 511.40 516.87 1,839,856 -13.35(-2.52%)
Sep 07, 2023 533.80 537.28 529.25 530.23 1,082,133 -5.03(-0.94%)
Sep 06, 2023 539.46 543.97 534.55 535.25 1,221,224 -5.30(-0.98%)
Sep 05, 2023 557.77 558.18 540.24 540.55 1,408,848 -15.17(-2.73%)
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.