Skip to main content

Thermo Fisher Scientific (NY: TMO )

584.05 -0.98 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 586.00 587.96 581.35 584.05 883,272 -0.98(-0.17%)
May 23, 2024 590.00 592.00 584.16 585.03 1,184,976 -5.77(-0.98%)
May 22, 2024 589.67 596.63 587.62 590.80 872,987 +0.68(+0.12%)
May 21, 2024 594.00 594.00 585.32 590.12 1,133,166 -3.89(-0.65%)
May 20, 2024 593.63 597.24 592.75 594.01 805,711 -1.29(-0.22%)
May 17, 2024 596.95 597.10 589.36 595.30 1,399,124 -1.85(-0.31%)
May 16, 2024 598.25 600.09 593.28 597.15 1,410,588 -1.87(-0.31%)
May 15, 2024 600.00 602.00 595.03 599.02 1,188,731 +4.22(+0.71%)
May 14, 2024 591.16 597.18 586.65 594.80 1,040,939 +4.10(+0.69%)
May 13, 2024 591.27 594.52 588.95 590.70 944,603 -2.33(-0.39%)
May 10, 2024 580.17 594.02 578.81 593.03 1,328,834 +15.10(+2.61%)
May 09, 2024 574.23 579.07 572.50 577.93 1,513,317 +4.29(+0.75%)
May 08, 2024 572.71 575.35 567.71 573.64 1,598,139 +0.77(+0.13%)
May 07, 2024 571.50 576.59 565.34 572.87 1,890,728 -0.68(-0.12%)
May 06, 2024 575.41 576.38 570.35 573.55 1,140,685 +1.17(+0.20%)
May 03, 2024 579.84 579.84 571.63 572.38 1,749,671 +1.13(+0.20%)
May 02, 2024 579.48 579.79 565.49 571.25 1,366,575 -3.74(-0.65%)
May 01, 2024 569.86 581.90 568.40 574.99 1,171,965 +6.27(+1.10%)
Apr 30, 2024 574.70 576.46 567.97 568.72 1,515,138 -8.17(-1.42%)
Apr 29, 2024 575.09 579.49 571.30 576.89 962,354 +3.29(+0.57%)
Apr 26, 2024 567.94 575.00 566.95 573.60 1,438,185 +1.87(+0.33%)
Apr 25, 2024 577.40 577.99 569.98 571.73 1,184,005 -5.66(-0.98%)
Apr 24, 2024 578.00 586.46 565.23 577.39 2,034,987 +2.80(+0.49%)
Apr 23, 2024 567.51 576.89 560.00 574.59 2,543,922 +26.21(+4.78%)
Apr 22, 2024 549.15 552.86 543.15 548.38 1,522,885 +3.60(+0.66%)
Apr 19, 2024 542.95 546.14 539.17 544.78 1,738,511 +3.26(+0.60%)
Apr 18, 2024 534.80 544.87 529.64 541.52 2,075,785 -5.73(-1.05%)
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%)
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.