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, 2024 562.55 565.24 537.06 538.26 3,594,244 -28.10(-4.96%)
Jan 30, 2024 558.75 569.24 558.75 566.36 2,303,199 +9.34(+1.68%)
Jan 29, 2024 549.26 558.44 546.63 557.02 2,449,190 +10.43(+1.91%)
Jan 26, 2024 553.26 555.67 545.92 546.60 3,176,565 +9.11(+1.69%)
Jan 25, 2024 542.50 547.04 536.92 537.49 1,759,571 -1.78(-0.33%)
Jan 24, 2024 549.11 551.25 538.42 539.27 1,844,928 -10.74(-1.95%)
Jan 23, 2024 555.46 556.28 544.64 550.00 1,120,533 -2.65(-0.48%)
Jan 22, 2024 552.14 557.94 549.79 552.65 1,820,967 +1.64(+0.30%)
Jan 19, 2024 544.43 552.53 541.12 551.01 2,126,807 +7.32(+1.35%)
Jan 18, 2024 536.63 546.30 535.27 543.69 1,730,472 +5.16(+0.96%)
Jan 17, 2024 538.03 545.22 536.12 538.53 1,968,911 -2.75(-0.51%)
Jan 16, 2024 542.78 550.10 540.46 541.27 1,841,403 -2.32(-0.43%)
Jan 12, 2024 547.78 552.34 542.06 543.59 2,016,256 -1.68(-0.31%)
Jan 11, 2024 542.80 547.81 539.69 545.27 1,985,247 +2.07(+0.38%)
Jan 10, 2024 540.07 548.62 533.17 543.20 2,029,288 +2.08(+0.38%)
Jan 09, 2024 537.80 558.48 535.93 541.12 2,893,839 +0.47(+0.09%)
Jan 08, 2024 528.92 542.83 526.69 540.66 2,129,644 +10.14(+1.91%)
Jan 05, 2024 533.26 540.05 529.76 530.52 1,819,644 -6.12(-1.14%)
Jan 04, 2024 526.62 539.12 526.62 536.64 1,833,708 +8.53(+1.61%)
Jan 03, 2024 542.08 542.08 527.26 528.11 2,172,858 -15.31(-2.82%)
Jan 02, 2024 528.85 545.37 526.66 543.42 2,313,946 +13.34(+2.52%)
Dec 29, 2023 530.50 533.26 528.81 530.08 805,363 -2.15(-0.40%)
Dec 28, 2023 532.29 535.28 530.79 532.23 764,390 +1.29(+0.24%)
Dec 27, 2023 530.10 532.36 528.59 530.94 807,042 +1.95(+0.37%)
Dec 26, 2023 526.17 530.53 525.08 528.99 639,960 +0.65(+0.12%)
Dec 22, 2023 527.38 532.21 526.19 528.34 1,082,934 +2.49(+0.47%)
Dec 21, 2023 517.38 526.33 517.38 525.86 1,018,314 +7.12(+1.37%)
Dec 20, 2023 527.29 531.78 518.67 518.74 1,499,303 -8.70(-1.65%)
Dec 19, 2023 520.31 528.15 519.12 527.43 2,572,825 +9.51(+1.84%)
Dec 18, 2023 520.43 523.16 514.91 517.93 1,816,993 +0.59(+0.11%)
Dec 15, 2023 520.07 522.78 517.03 517.34 4,370,337 -3.49(-0.67%)
Dec 14, 2023 528.83 533.72 519.43 520.82 2,766,926 +3.33(+0.64%)
Dec 13, 2023 497.59 517.83 495.88 517.50 2,770,462 +21.13(+4.26%)
Dec 12, 2023 495.33 497.51 490.48 496.37 1,425,569 +2.38(+0.48%)
Dec 11, 2023 491.57 496.45 490.34 493.99 2,034,954 +5.21(+1.07%)
Dec 08, 2023 491.82 494.68 487.04 488.79 1,877,792 -4.32(-0.88%)
Dec 07, 2023 493.54 497.29 491.32 493.11 2,104,219 +0.29(+0.06%)
Dec 06, 2023 494.00 495.68 490.66 492.82 1,244,216 +2.20(+0.45%)
Dec 05, 2023 491.98 492.64 486.08 490.61 1,616,750 -3.73(-0.75%)
Dec 04, 2023 492.48 497.31 489.38 494.34 1,224,736 -0.79(-0.16%)
Dec 01, 2023 489.89 498.20 488.62 495.13 1,222,256 +0.37(+0.07%)
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%)
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.