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

Thermo Fisher Scientific (NY: TMO )

572.63 -3.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 405.28 410.58 403.86 410.17 1,229,131 +3.36(+0.83%)
Jul 30, 2020 401.61 408.93 400.74 406.81 1,153,386 +1.29(+0.32%)
Jul 29, 2020 406.75 410.22 404.47 405.52 1,109,442 +1.88(+0.47%)
Jul 28, 2020 407.86 411.13 402.91 403.64 1,117,236 -6.02(-1.47%)
Jul 27, 2020 400.70 412.71 400.65 409.66 1,324,905 +7.00(+1.74%)
Jul 24, 2020 399.68 403.57 395.51 402.67 1,335,806 -4.06(-1.00%)
Jul 23, 2020 414.32 416.10 405.37 406.73 1,536,435 -0.28(-0.07%)
Jul 22, 2020 406.10 417.14 402.79 407.01 2,305,159 +7.60(+1.90%)
Jul 21, 2020 401.73 405.95 398.41 399.41 1,500,712 +0.12(+0.03%)
Jul 20, 2020 394.26 401.50 393.56 399.29 1,525,154 +7.50(+1.91%)
Jul 17, 2020 390.22 394.86 387.14 391.79 1,217,727 +2.95(+0.76%)
Jul 16, 2020 389.34 389.91 384.38 388.83 1,011,895 -0.28(-0.07%)
Jul 15, 2020 389.11 390.64 384.31 389.11 1,147,666 +5.19(+1.35%)
Jul 14, 2020 375.47 384.79 371.71 383.92 877,191 +8.45(+2.25%)
Jul 13, 2020 381.14 386.83 375.01 375.47 1,062,554 -3.61(-0.95%)
Jul 10, 2020 385.22 388.00 378.25 379.07 992,569 -5.05(-1.32%)
Jul 09, 2020 382.05 387.80 380.04 384.13 928,636 +1.03(+0.27%)
Jul 08, 2020 381.03 391.39 379.04 383.10 1,470,221 +6.32(+1.68%)
Jul 07, 2020 377.65 382.21 376.21 376.77 1,380,954 -2.00(-0.53%)
Jul 06, 2020 366.88 383.04 366.63 378.78 1,876,351 +16.23(+4.48%)
Jul 02, 2020 358.74 366.44 358.69 362.55 1,138,099 +6.06(+1.70%)
Jul 01, 2020 360.44 360.44 353.73 356.48 1,614,961 -2.55(-0.71%)
Jun 30, 2020 347.26 360.64 346.40 359.03 1,726,053 +11.44(+3.29%)
Jun 29, 2020 350.21 350.21 345.85 347.59 966,115 -0.15(-0.04%)
Jun 26, 2020 349.28 352.45 345.08 347.74 1,671,675 -0.80(-0.23%)
Jun 25, 2020 344.60 348.96 340.05 348.55 1,306,863 +3.77(+1.09%)
Jun 24, 2020 352.23 352.46 343.09 344.78 1,910,175 -8.78(-2.48%)
Jun 23, 2020 351.76 354.73 349.80 353.56 1,696,109 +4.62(+1.32%)
Jun 22, 2020 349.34 350.33 345.40 348.94 1,148,608 -0.56(-0.16%)
Jun 19, 2020 351.24 351.76 344.98 349.51 2,347,955 +5.24(+1.52%)
Jun 18, 2020 345.56 348.87 343.83 344.26 1,140,276 -2.39(-0.69%)
Jun 17, 2020 346.80 349.75 344.08 346.65 1,314,567 +2.61(+0.76%)
Jun 16, 2020 343.71 345.42 338.34 344.05 1,563,413 +6.34(+1.88%)
Jun 15, 2020 330.80 339.68 330.80 337.71 1,647,120 +1.05(+0.31%)
Jun 12, 2020 339.39 342.18 327.55 336.65 1,537,045 +3.51(+1.05%)
Jun 11, 2020 348.52 349.12 332.38 333.15 1,663,996 -16.20(-4.64%)
Jun 10, 2020 345.96 351.14 344.45 349.35 1,151,899 +5.10(+1.48%)
Jun 09, 2020 346.65 348.75 343.43 344.25 1,688,790 -2.21(-0.64%)
Jun 08, 2020 346.94 350.33 344.66 346.46 1,327,834 -4.28(-1.22%)
Jun 05, 2020 344.74 352.93 342.19 350.73 1,728,918 +5.99(+1.74%)
Jun 04, 2020 340.55 346.37 340.55 344.74 1,780,903 +0.95(+0.28%)
Jun 03, 2020 347.98 349.14 342.01 343.79 1,221,636 -2.87(-0.83%)
Jun 02, 2020 345.90 347.37 343.29 346.66 1,177,989 +0.75(+0.22%)
Jun 01, 2020 344.60 347.70 344.20 345.91 854,059 +0.14(+0.04%)
May 29, 2020 341.71 346.33 337.23 345.77 1,564,106 +6.39(+1.88%)
May 28, 2020 337.60 342.50 336.36 339.39 1,303,174 +5.34(+1.60%)
May 27, 2020 333.22 334.15 321.18 334.05 1,761,683 +4.73(+1.44%)
May 26, 2020 342.86 343.82 328.76 329.32 1,664,022 -7.61(-2.26%)
May 22, 2020 334.12 337.48 332.24 336.93 1,109,053 +4.47(+1.34%)
May 21, 2020 336.94 338.62 331.47 332.46 1,187,521 -5.35(-1.58%)
May 20, 2020 341.66 342.48 337.48 337.81 1,365,655 -1.61(-0.48%)
May 19, 2020 342.61 343.85 338.07 339.43 1,213,079 -4.15(-1.21%)
May 18, 2020 344.60 348.42 343.34 343.57 1,409,823 +4.01(+1.18%)
May 15, 2020 334.20 339.84 332.09 339.56 1,630,354 +5.58(+1.67%)
May 14, 2020 327.35 334.49 325.17 333.99 1,159,029 +3.17(+0.96%)
May 13, 2020 331.90 336.87 327.58 330.82 1,809,058 +2.35(+0.71%)
May 12, 2020 337.05 338.27 328.47 328.47 1,524,956 -8.59(-2.55%)
May 11, 2020 328.10 338.01 327.86 337.06 1,326,879 +7.31(+2.22%)
May 08, 2020 340.50 340.50 327.13 329.75 1,631,970 -6.01(-1.79%)
May 07, 2020 335.98 338.97 331.98 335.76 1,812,866 +3.89(+1.17%)
May 06, 2020 334.23 335.67 331.81 331.87 1,227,572 -1.16(-0.35%)
May 05, 2020 328.69 336.65 325.72 333.03 1,151,162 +9.51(+2.94%)
May 04, 2020 325.94 327.66 322.15 323.52 1,200,770 -3.06(-0.94%)
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.