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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 541.78 553.56 533.89 551.87 2,165,297 +13.24(+2.46%)
Jan 31, 2024 562.93 565.63 537.43 538.63 3,591,796 -28.12(-4.96%)
Jan 30, 2024 559.13 569.62 559.13 566.75 2,301,631 +9.34(+1.68%)
Jan 29, 2024 549.64 558.82 547.00 557.40 2,447,521 +10.43(+1.91%)
Jan 26, 2024 553.64 556.04 546.29 546.97 3,174,401 +9.11(+1.69%)
Jan 25, 2024 542.87 547.42 537.29 537.86 1,758,372 -1.78(-0.33%)
Jan 24, 2024 549.49 551.63 538.79 539.63 1,843,671 -10.74(-1.95%)
Jan 23, 2024 555.83 556.66 545.01 550.38 1,119,770 -2.65(-0.48%)
Jan 22, 2024 552.52 558.32 550.17 553.03 1,819,727 +1.64(+0.30%)
Jan 19, 2024 544.80 552.91 541.48 551.39 2,125,359 +7.32(+1.35%)
Jan 18, 2024 537.00 546.67 535.64 544.06 1,729,293 +5.17(+0.96%)
Jan 17, 2024 538.40 545.59 536.49 538.90 1,967,570 -2.75(-0.51%)
Jan 16, 2024 543.15 550.48 540.83 541.64 1,840,149 -2.32(-0.43%)
Jan 12, 2024 548.15 552.72 542.43 543.96 2,014,883 -1.68(-0.31%)
Jan 11, 2024 543.17 548.18 540.05 545.64 1,983,895 +2.07(+0.38%)
Jan 10, 2024 540.43 549.00 533.53 543.57 2,027,906 +2.08(+0.38%)
Jan 09, 2024 538.17 558.86 536.29 541.49 2,891,869 +0.47(+0.09%)
Jan 08, 2024 529.28 543.20 527.05 541.02 2,128,194 +10.14(+1.91%)
Jan 05, 2024 533.62 540.41 530.12 530.88 1,818,405 -6.13(-1.14%)
Jan 04, 2024 526.97 539.49 526.97 537.01 1,832,459 +8.53(+1.62%)
Jan 03, 2024 542.45 542.45 527.62 528.47 2,171,378 -15.32(-2.82%)
Jan 02, 2024 529.21 545.74 527.02 543.79 2,312,370 +13.35(+2.52%)
Dec 29, 2023 530.86 533.62 529.17 530.44 804,815 -2.15(-0.40%)
Dec 28, 2023 532.65 535.65 531.15 532.59 763,870 +1.29(+0.24%)
Dec 27, 2023 530.46 532.72 528.95 531.30 806,493 +1.95(+0.37%)
Dec 26, 2023 526.53 530.89 525.43 529.35 639,524 +0.65(+0.12%)
Dec 22, 2023 527.74 532.57 526.55 528.70 1,082,197 +2.49(+0.47%)
Dec 21, 2023 517.73 526.68 517.73 526.21 1,017,620 +7.12(+1.37%)
Dec 20, 2023 527.65 532.14 519.03 519.09 1,498,281 -8.70(-1.65%)
Dec 19, 2023 520.67 528.51 519.47 527.79 2,571,073 +9.51(+1.84%)
Dec 18, 2023 520.79 523.52 515.26 518.28 1,815,755 +0.59(+0.11%)
Dec 15, 2023 520.43 523.14 517.38 517.69 4,367,361 -3.49(-0.67%)
Dec 14, 2023 529.19 534.08 519.79 521.18 2,765,041 +3.33(+0.64%)
Dec 13, 2023 497.93 518.18 496.22 517.85 2,768,575 +21.14(+4.26%)
Dec 12, 2023 495.67 497.85 490.81 496.71 1,424,598 +2.38(+0.48%)
Dec 11, 2023 491.90 496.79 490.68 494.33 2,033,568 +5.21(+1.07%)
Dec 08, 2023 492.15 495.02 487.37 489.12 1,876,513 -4.32(-0.88%)
Dec 07, 2023 493.87 497.63 491.65 493.44 2,102,786 +0.29(+0.06%)
Dec 06, 2023 494.34 496.02 491.00 493.15 1,243,369 +2.21(+0.45%)
Dec 05, 2023 492.31 492.97 486.41 490.94 1,615,649 -3.74(-0.76%)
Dec 04, 2023 492.81 497.65 489.71 494.68 1,223,902 -0.79(-0.16%)
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.