Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

547.25 -7.30 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 555.86 556.00 546.45 547.25 1,610,055 -7.30(-1.32%)
Apr 16, 2024 559.04 559.04 552.68 554.55 1,010,299 -3.32(-0.60%)
Apr 15, 2024 570.72 570.72 554.51 557.87 1,031,559 -7.36(-1.30%)
Apr 12, 2024 570.91 573.38 561.64 565.23 1,201,603 -9.34(-1.63%)
Apr 11, 2024 579.56 580.36 571.36 574.57 1,296,513 +0.86(+0.15%)
Apr 10, 2024 577.29 579.67 571.89 573.71 1,282,809 -15.49(-2.63%)
Apr 09, 2024 583.78 589.93 583.23 589.20 1,026,298 +10.40(+1.80%)
Apr 08, 2024 579.35 582.41 575.71 578.80 998,945 -0.66(-0.11%)
Apr 05, 2024 570.22 583.84 569.06 579.46 1,181,256 +8.85(+1.55%)
Apr 04, 2024 580.41 582.00 568.57 570.61 1,231,901 -5.39(-0.94%)
Apr 03, 2024 571.23 578.25 569.19 576.00 1,151,569 +4.44(+0.78%)
Apr 02, 2024 570.75 572.39 565.78 571.56 1,381,270 -5.89(-1.02%)
Apr 01, 2024 581.05 581.53 572.84 577.45 837,591 -3.76(-0.65%)
Mar 28, 2024 579.30 582.29 576.19 581.21 1,122,985 +1.84(+0.32%)
Mar 27, 2024 572.52 579.77 571.08 579.37 1,525,734 +10.55(+1.85%)
Mar 26, 2024 574.01 574.99 567.84 568.82 1,784,885 -4.74(-0.83%)
Mar 25, 2024 583.21 585.03 571.09 573.56 1,226,900 -9.53(-1.63%)
Mar 22, 2024 586.82 588.99 579.74 583.09 1,061,224 -1.04(-0.18%)
Mar 21, 2024 580.00 587.08 577.60 584.13 1,232,833 +4.08(+0.70%)
Mar 20, 2024 581.05 581.63 576.29 580.05 728,706 -2.67(-0.46%)
Mar 19, 2024 581.28 584.25 577.20 582.72 1,053,624 +2.67(+0.46%)
Mar 18, 2024 585.86 586.85 578.30 580.05 1,554,424 -4.10(-0.70%)
Mar 15, 2024 575.17 584.65 573.73 584.15 1,920,148 -0.76(-0.13%)
Mar 14, 2024 590.98 595.10 581.25 584.91 1,757,975 -8.02(-1.35%)
Mar 13, 2024 598.64 598.64 590.66 592.93 1,035,867 -3.93(-0.66%)
Mar 12, 2024 598.51 600.23 594.30 596.86 1,147,070 -2.18(-0.36%)
Mar 11, 2024 593.79 599.60 589.25 599.04 1,381,305 +1.82(+0.30%)
Mar 08, 2024 596.61 603.42 595.57 597.22 1,601,358 -0.05(-0.01%)
Mar 07, 2024 594.61 598.51 592.11 597.27 1,820,437 +6.16(+1.04%)
Mar 06, 2024 587.96 597.96 585.42 591.11 1,888,040 +6.88(+1.18%)
Mar 05, 2024 580.75 585.76 579.62 584.23 2,000,453 +2.97(+0.51%)
Mar 04, 2024 575.02 582.16 571.14 581.26 1,548,734 +5.31(+0.92%)
Mar 01, 2024 564.19 578.12 562.63 575.95 1,466,993 +6.15(+1.08%)
Feb 29, 2024 574.27 574.62 567.18 569.80 1,795,425 -1.85(-0.32%)
Feb 28, 2024 564.83 572.63 564.65 571.65 1,022,086 +5.86(+1.03%)
Feb 27, 2024 564.61 567.45 560.47 565.80 901,750 +2.69(+0.48%)
Feb 26, 2024 562.97 565.62 560.64 563.11 759,064 -1.23(-0.22%)
Feb 23, 2024 562.50 566.31 560.49 564.34 970,711 +4.22(+0.75%)
Feb 22, 2024 554.63 560.37 549.91 560.12 1,140,339 +7.63(+1.38%)
Feb 21, 2024 545.75 552.61 543.93 552.49 786,995 +4.71(+0.86%)
Feb 20, 2024 544.50 550.05 541.99 547.78 989,945 +0.30(+0.05%)
Feb 16, 2024 545.96 552.33 545.96 547.48 1,029,024 -0.73(-0.13%)
Feb 15, 2024 546.90 552.86 544.92 548.21 1,520,042 +0.30(+0.05%)
Feb 14, 2024 541.28 548.33 541.28 547.91 1,309,201 +9.66(+1.80%)
Feb 13, 2024 541.06 545.83 534.06 538.25 1,268,847 -8.25(-1.51%)
Feb 12, 2024 550.64 550.64 543.75 546.50 1,073,743 -3.89(-0.71%)
Feb 09, 2024 549.29 553.77 547.93 550.39 1,281,681 -0.14(-0.03%)
Feb 08, 2024 551.84 552.50 541.10 550.53 1,597,328 -1.42(-0.26%)
Feb 07, 2024 561.63 565.63 551.67 551.95 1,452,364 -7.97(-1.42%)
Feb 06, 2024 552.13 560.13 551.09 559.91 1,329,012 +8.66(+1.57%)
Feb 05, 2024 549.10 556.61 546.31 551.26 1,474,644 -0.20(-0.04%)
Feb 02, 2024 548.66 554.09 541.53 551.46 1,328,342 -0.41(-0.07%)
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.