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

Thermo Fisher Scientific (NY:TMO)

499.99 +16.23 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 487.53 502.39 486.88 499.99 1,778,474 +16.23(+3.35%)
Aug 21, 2025 492.44 494.78 482.81 483.76 1,360,656 -11.05(-2.23%)
Aug 20, 2025 498.77 500.37 492.75 494.81 2,351,529 -3.48(-0.70%)
Aug 19, 2025 490.92 500.93 489.89 498.29 2,578,576 +10.75(+2.20%)
Aug 18, 2025 490.13 493.24 487.14 487.54 2,211,078 -1.47(-0.30%)
Aug 15, 2025 486.73 491.55 486.00 489.01 2,462,475 +3.97(+0.82%)
Aug 14, 2025 480.74 485.90 479.24 485.04 1,955,257 +0.25(+0.05%)
Aug 13, 2025 480.44 486.98 478.71 484.79 2,054,823 +7.38(+1.55%)
Aug 12, 2025 460.91 478.19 460.91 477.41 2,104,212 +15.02(+3.25%)
Aug 11, 2025 461.79 467.69 459.33 462.39 1,706,671 +1.67(+0.36%)
Aug 08, 2025 453.49 461.72 451.44 460.72 1,689,921 +5.98(+1.32%)
Aug 07, 2025 454.86 457.09 451.17 454.74 1,490,174 +5.80(+1.29%)
Aug 06, 2025 465.23 466.50 446.28 448.94 2,539,325 -17.48(-3.75%)
Aug 05, 2025 466.98 469.87 464.84 466.42 1,992,287 -0.15(-0.03%)
Aug 04, 2025 460.10 467.76 456.54 466.57 2,092,858 +3.53(+0.76%)
Aug 01, 2025 461.03 464.10 451.45 463.04 2,756,986 -4.64(-0.99%)
Jul 31, 2025 470.78 483.87 466.74 467.68 3,414,091 -9.60(-2.01%)
Jul 30, 2025 483.98 484.88 473.65 477.28 2,583,361 -4.88(-1.01%)
Jul 29, 2025 482.24 488.52 480.41 482.16 3,164,175 -2.80(-0.58%)
Jul 28, 2025 475.44 487.11 474.87 484.96 3,412,219 +6.64(+1.39%)
Jul 25, 2025 479.98 483.60 474.40 478.32 4,205,563 +3.29(+0.69%)
Jul 24, 2025 466.67 484.60 465.04 475.03 6,234,105 +8.32(+1.78%)
Jul 23, 2025 473.26 487.93 465.55 466.71 8,928,428 +39.09(+9.14%)
Jul 22, 2025 406.31 428.99 405.15 427.62 3,672,897 +22.68(+5.60%)
Jul 21, 2025 414.94 415.00 403.36 404.94 2,733,674 -9.81(-2.37%)
Jul 18, 2025 425.92 427.91 411.41 414.75 2,652,574 -10.23(-2.41%)
Jul 17, 2025 415.00 427.00 413.29 424.98 2,494,662 +8.67(+2.08%)
Jul 16, 2025 418.31 420.55 413.78 416.31 2,762,281 -1.68(-0.40%)
Jul 15, 2025 428.44 428.44 417.20 417.99 2,090,705 -7.35(-1.73%)
Jul 14, 2025 429.00 430.50 422.04 425.34 2,819,376 -9.52(-2.19%)
Jul 11, 2025 430.24 436.32 425.65 434.86 2,511,413 +4.13(+0.96%)
Jul 10, 2025 420.83 438.49 418.32 430.73 2,932,821 +10.85(+2.58%)
Jul 09, 2025 422.20 429.39 411.88 419.88 2,736,152 -6.29(-1.48%)
Jul 08, 2025 418.58 433.13 418.58 426.17 2,620,747 +7.47(+1.78%)
Jul 07, 2025 426.56 429.32 415.42 418.70 2,497,250 -10.63(-2.48%)
Jul 03, 2025 428.62 432.90 426.08 429.33 1,359,323 +1.57(+0.37%)
Jul 02, 2025 425.00 430.46 421.75 427.76 2,669,353 +6.29(+1.49%)
Jul 01, 2025 406.29 429.10 404.85 421.47 2,603,035 +16.01(+3.95%)
Jun 30, 2025 407.84 413.28 401.45 405.46 3,919,166 -2.82(-0.69%)
Jun 27, 2025 412.39 414.40 406.95 408.28 3,923,076 -3.84(-0.93%)
Jun 26, 2025 409.54 415.31 409.27 412.12 2,927,695 +1.47(+0.36%)
Jun 25, 2025 402.22 415.00 398.08 410.65 3,104,715 +6.28(+1.55%)
Jun 24, 2025 401.80 406.16 399.18 404.37 2,082,978 +4.16(+1.04%)
Jun 23, 2025 395.13 400.60 393.00 400.21 2,486,214 +2.33(+0.59%)
Jun 20, 2025 392.89 397.90 390.50 397.88 3,812,648 +5.32(+1.36%)
Jun 18, 2025 390.26 395.78 385.46 392.56 2,884,260 +2.30(+0.59%)
Jun 17, 2025 400.00 403.56 389.86 390.26 3,040,749 -14.82(-3.66%)
Jun 16, 2025 406.88 406.88 397.20 405.08 1,972,998 +2.32(+0.58%)
Jun 13, 2025 410.37 413.33 401.56 402.76 2,385,762 -12.14(-2.93%)
Jun 12, 2025 413.55 416.37 409.48 414.90 2,069,700 +0.18(+0.04%)
Jun 11, 2025 415.41 424.07 412.85 414.72 3,065,812 +0.61(+0.15%)
Jun 10, 2025 410.98 419.54 406.31 414.11 2,576,538 +6.00(+1.47%)
Jun 09, 2025 404.76 412.18 401.10 408.11 2,166,232 +6.62(+1.65%)
Jun 06, 2025 400.14 406.18 400.14 401.48 2,632,762 +3.54(+0.89%)
Jun 05, 2025 404.31 404.81 396.34 397.95 2,506,624 -5.29(-1.31%)
Jun 04, 2025 402.10 408.06 402.10 403.24 2,283,159 +3.73(+0.93%)
Jun 03, 2025 394.66 401.98 390.88 399.52 3,207,487 +3.46(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.