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 (%)
Jan 31, 2023 559.93 568.35 555.77 568.05 1,807,016 +6.02(+1.07%)
Jan 30, 2023 565.50 568.59 558.51 562.03 1,226,378 -9.30(-1.63%)
Jan 27, 2023 572.60 575.20 565.91 571.33 1,114,548 -3.73(-0.65%)
Jan 26, 2023 573.72 576.20 565.04 575.06 1,215,639 +2.04(+0.36%)
Jan 25, 2023 568.86 573.71 564.65 573.02 1,243,248 -5.38(-0.93%)
Jan 24, 2023 607.41 607.41 574.47 578.39 2,113,485 -24.00(-3.98%)
Jan 23, 2023 590.84 606.78 587.64 602.40 2,316,464 +11.12(+1.88%)
Jan 20, 2023 584.65 592.97 582.60 591.28 2,404,296 +9.76(+1.68%)
Jan 19, 2023 572.73 584.81 571.40 581.52 1,642,611 +3.80(+0.66%)
Jan 18, 2023 588.76 594.46 576.43 577.73 1,756,759 -7.78(-1.33%)
Jan 17, 2023 582.66 588.93 579.40 585.51 2,094,715 +4.00(+0.69%)
Jan 13, 2023 576.33 582.52 570.18 581.50 2,048,693 +2.29(+0.40%)
Jan 12, 2023 579.64 584.18 574.55 579.21 1,641,769 -1.02(-0.18%)
Jan 11, 2023 568.83 582.56 565.77 580.23 2,020,595 +14.47(+2.56%)
Jan 10, 2023 545.28 570.33 545.24 565.76 2,111,284 +21.85(+4.02%)
Jan 09, 2023 536.58 550.74 534.86 543.90 1,878,714 +11.05(+2.07%)
Jan 06, 2023 553.53 553.53 520.69 532.86 2,950,002 -21.85(-3.94%)
Jan 05, 2023 553.57 562.06 550.09 554.71 2,228,957 -4.96(-0.89%)
Jan 04, 2023 557.06 565.54 552.74 559.67 1,943,919 +8.70(+1.58%)
Jan 03, 2023 551.08 553.87 544.77 550.97 1,792,971 +2.48(+0.45%)
Dec 30, 2022 550.59 552.78 543.07 548.49 688,808 -6.29(-1.13%)
Dec 29, 2022 546.41 559.32 543.95 554.78 1,031,570 +13.55(+2.50%)
Dec 28, 2022 545.19 550.82 540.91 541.23 830,137 -2.02(-0.37%)
Dec 27, 2022 538.51 546.64 534.67 543.26 1,117,700 +4.74(+0.88%)
Dec 23, 2022 535.83 540.92 533.19 538.51 623,920 +1.53(+0.29%)
Dec 22, 2022 532.58 537.18 525.60 536.98 1,107,816 -0.75(-0.14%)
Dec 21, 2022 529.33 538.89 527.36 537.73 1,213,255 +11.35(+2.16%)
Dec 20, 2022 527.69 528.81 517.93 526.38 992,575 -1.66(-0.32%)
Dec 19, 2022 531.71 532.80 525.16 528.05 1,056,696 -6.24(-1.17%)
Dec 16, 2022 547.20 548.62 529.43 534.29 2,345,779 -17.28(-3.13%)
Dec 15, 2022 559.14 559.39 548.72 551.57 1,376,470 -13.39(-2.37%)
Dec 14, 2022 566.83 573.84 561.44 564.96 2,088,257 -3.84(-0.67%)
Dec 13, 2022 574.23 582.06 564.18 568.79 1,887,835 +3.76(+0.67%)
Dec 12, 2022 562.82 566.29 560.85 565.03 1,168,259 +7.34(+1.32%)
Dec 09, 2022 561.45 567.99 556.79 557.69 1,162,435 -7.69(-1.36%)
Dec 08, 2022 557.60 566.43 554.25 565.38 1,165,631 +9.76(+1.76%)
Dec 07, 2022 547.95 556.72 547.95 555.61 956,309 +7.58(+1.38%)
Dec 06, 2022 549.94 553.93 543.33 548.04 1,978,647 -6.65(-1.20%)
Dec 05, 2022 553.34 557.12 549.46 554.69 1,832,348 -5.76(-1.03%)
Dec 02, 2022 551.03 562.24 547.79 560.45 1,019,066 -1.55(-0.28%)
Dec 01, 2022 565.08 566.75 551.93 562.00 1,430,396 +4.32(+0.77%)
Nov 30, 2022 538.86 559.44 537.42 557.68 3,146,515 +20.38(+3.79%)
Nov 29, 2022 533.04 537.94 528.18 537.31 1,201,007 -0.28(-0.05%)
Nov 28, 2022 540.84 547.51 535.72 537.59 1,830,945 -11.17(-2.04%)
Nov 25, 2022 548.00 551.95 544.89 548.75 621,592 +3.94(+0.72%)
Nov 23, 2022 543.19 550.32 540.54 544.81 827,377 +2.53(+0.47%)
Nov 22, 2022 538.56 542.98 535.21 542.28 1,510,441 +8.43(+1.58%)
Nov 21, 2022 530.37 537.56 530.13 533.85 1,335,599 +1.04(+0.19%)
Nov 18, 2022 538.86 540.70 526.98 532.82 1,234,015 +5.33(+1.01%)
Nov 17, 2022 526.83 528.95 516.69 527.49 1,287,663 -6.09(-1.14%)
Nov 16, 2022 543.53 545.70 528.82 533.58 1,138,876 -10.03(-1.85%)
Nov 15, 2022 541.33 550.38 538.03 543.62 1,538,451 +11.27(+2.12%)
Nov 14, 2022 538.12 539.74 531.76 532.35 1,465,042 -3.89(-0.73%)
Nov 11, 2022 524.48 542.99 524.24 536.24 2,433,516 +18.02(+3.48%)
Nov 10, 2022 504.73 518.31 503.95 518.22 1,944,692 +35.71(+7.40%)
Nov 09, 2022 489.25 493.70 481.54 482.52 1,065,848 -7.43(-1.52%)
Nov 08, 2022 492.02 498.46 485.59 489.94 2,012,194 +0.07(+0.01%)
Nov 07, 2022 496.74 497.83 487.48 489.87 1,347,005 -3.43(-0.70%)
Nov 04, 2022 491.04 493.46 481.64 493.31 1,780,309 +8.57(+1.77%)
Nov 03, 2022 481.92 488.61 473.62 484.74 1,478,246 -4.02(-0.82%)
Nov 02, 2022 513.66 487.91 488.76 1,811,672 -26.59(-5.16%)
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.