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

Thermo Fisher Scientific (NY: TMO )

567.83 -4.41 (-0.77%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 14, 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 (%)
Jun 13, 2024 572.97 574.24 564.62 572.24 1,308,347 -3.06(-0.53%)
Jun 12, 2024 578.87 581.57 574.21 575.30 1,398,878 -0.20(-0.03%)
Jun 11, 2024 578.56 579.61 573.52 575.50 1,408,694 -5.59(-0.96%)
Jun 10, 2024 579.61 581.88 575.47 581.08 1,541,590 +0.39(+0.07%)
Jun 07, 2024 579.12 585.55 576.69 580.69 1,232,799 +1.25(+0.22%)
Jun 06, 2024 574.90 581.27 571.55 579.45 1,154,632 +4.56(+0.79%)
Jun 05, 2024 569.46 575.19 566.33 574.89 896,735 +5.61(+0.98%)
Jun 04, 2024 570.40 573.36 564.86 569.28 1,053,188 +0.09(+0.02%)
Jun 03, 2024 569.00 573.24 562.62 569.19 944,333 +1.60(+0.28%)
May 31, 2024 564.21 568.19 560.02 567.59 2,108,848 +5.22(+0.93%)
May 30, 2024 551.15 563.59 549.96 562.38 2,435,038 -4.54(-0.80%)
May 29, 2024 569.72 569.72 563.29 566.91 1,325,456 -5.27(-0.92%)
May 28, 2024 581.27 581.57 568.78 572.18 1,436,530 -11.47(-1.97%)
May 24, 2024 585.60 587.55 580.95 583.65 883,873 -0.98(-0.17%)
May 23, 2024 589.60 591.60 583.76 584.63 1,185,783 -5.77(-0.98%)
May 22, 2024 589.27 596.22 587.22 590.40 873,581 +0.68(+0.12%)
May 21, 2024 593.60 593.60 584.92 589.72 1,133,938 -3.89(-0.65%)
May 20, 2024 593.23 596.83 592.35 593.61 806,260 -1.29(-0.22%)
May 17, 2024 596.54 596.69 588.96 594.89 1,400,077 -1.85(-0.31%)
May 16, 2024 597.84 599.68 592.88 596.74 1,411,549 -1.87(-0.31%)
May 15, 2024 599.59 601.59 594.62 598.61 1,189,541 +4.22(+0.71%)
May 14, 2024 590.76 596.77 586.25 594.39 1,041,648 +4.10(+0.69%)
May 13, 2024 590.87 594.12 588.55 590.30 945,246 -2.33(-0.39%)
May 10, 2024 579.77 593.62 578.42 592.63 1,329,739 +15.09(+2.61%)
May 09, 2024 573.84 578.67 572.11 577.54 1,514,348 +4.29(+0.75%)
May 08, 2024 572.32 574.95 567.32 573.25 1,599,228 +0.77(+0.13%)
May 07, 2024 571.11 576.20 564.96 572.48 1,892,016 -0.68(-0.12%)
May 06, 2024 575.02 575.99 569.96 573.16 1,141,462 +1.17(+0.20%)
May 03, 2024 579.45 579.45 571.24 571.99 1,750,863 +1.13(+0.20%)
May 02, 2024 579.09 579.40 565.11 570.86 1,367,506 -3.74(-0.65%)
May 01, 2024 569.47 581.50 568.01 574.60 1,172,763 +6.26(+1.10%)
Apr 30, 2024 574.31 576.07 567.58 568.33 1,516,170 -8.16(-1.42%)
Apr 29, 2024 574.70 579.10 570.91 576.50 963,009 +3.29(+0.57%)
Apr 26, 2024 567.55 574.61 566.56 573.21 1,439,165 +1.87(+0.33%)
Apr 25, 2024 577.01 577.60 569.59 571.34 1,184,811 -5.66(-0.98%)
Apr 24, 2024 577.61 586.06 564.85 577.00 2,036,373 +2.80(+0.49%)
Apr 23, 2024 567.12 576.50 559.62 574.20 2,545,655 +26.19(+4.78%)
Apr 22, 2024 548.78 552.48 542.78 548.01 1,523,922 +3.60(+0.66%)
Apr 19, 2024 542.58 545.77 538.80 544.41 1,739,695 +3.26(+0.60%)
Apr 18, 2024 534.44 544.50 529.28 541.15 2,077,199 -5.73(-1.05%)
Apr 17, 2024 555.48 555.62 546.08 546.88 1,611,152 -7.30(-1.32%)
Apr 16, 2024 558.66 558.66 552.31 554.17 1,010,987 -3.32(-0.60%)
Apr 15, 2024 570.33 570.33 554.13 557.49 1,032,262 -7.36(-1.30%)
Apr 12, 2024 570.52 573.00 561.26 564.85 1,202,421 -9.33(-1.63%)
Apr 11, 2024 579.16 579.96 570.97 574.18 1,297,396 +0.86(+0.15%)
Apr 10, 2024 576.90 579.28 571.50 573.32 1,283,683 -15.48(-2.63%)
Apr 09, 2024 583.38 589.53 582.83 588.80 1,026,997 +10.39(+1.80%)
Apr 08, 2024 578.96 582.01 575.32 578.41 999,625 -0.66(-0.11%)
Apr 05, 2024 569.83 583.44 568.67 579.07 1,182,061 +8.84(+1.55%)
Apr 04, 2024 580.01 581.60 568.18 570.22 1,232,740 -5.39(-0.94%)
Apr 03, 2024 570.84 577.86 568.80 575.61 1,152,353 +4.44(+0.78%)
Apr 02, 2024 570.36 572.00 565.39 571.17 1,382,211 -5.89(-1.02%)
Apr 01, 2024 580.65 581.13 572.45 577.06 838,161 -3.76(-0.65%)
Mar 28, 2024 578.90 581.90 575.80 580.81 1,123,750 +1.84(+0.32%)
Mar 27, 2024 572.13 579.38 570.69 578.98 1,526,773 +10.54(+1.85%)
Mar 26, 2024 573.62 574.59 567.45 568.43 1,786,101 -4.74(-0.83%)
Mar 25, 2024 582.81 584.63 570.70 573.17 1,227,736 -9.52(-1.63%)
Mar 22, 2024 586.42 588.59 579.35 582.69 1,061,947 -1.04(-0.18%)
Mar 21, 2024 579.61 586.68 577.21 583.73 1,233,673 +4.08(+0.70%)
Mar 20, 2024 580.65 581.23 575.90 579.65 729,202 -2.67(-0.46%)
Mar 19, 2024 580.88 583.85 576.81 582.32 1,054,342 +2.67(+0.46%)
Mar 18, 2024 585.46 586.45 577.91 579.65 1,555,483 -4.10(-0.70%)
Mar 15, 2024 574.78 584.25 573.34 583.75 1,921,456 -0.76(-0.13%)
Mar 14, 2024 590.58 594.70 580.85 584.51 1,759,173 -8.01(-1.35%)
Mar 13, 2024 598.23 598.23 590.25 592.53 1,036,573 -3.93(-0.66%)
Mar 12, 2024 598.10 599.82 593.89 596.45 1,147,851 -2.18(-0.36%)
Mar 11, 2024 593.38 599.19 588.85 598.63 1,382,246 +1.82(+0.30%)
Mar 08, 2024 596.20 603.01 595.16 596.81 1,602,450 -0.05(-0.01%)
Mar 07, 2024 594.20 598.10 591.71 596.86 1,821,678 +6.15(+1.04%)
Mar 06, 2024 587.56 597.55 585.03 590.71 1,889,326 +6.88(+1.18%)
Mar 05, 2024 580.35 585.37 579.22 583.83 2,001,816 +2.97(+0.51%)
Mar 04, 2024 574.63 581.76 570.76 580.86 1,549,789 +5.30(+0.92%)
Mar 01, 2024 563.80 577.73 562.25 575.56 1,467,993 +6.14(+1.08%)
Feb 29, 2024 573.88 574.23 566.79 569.42 1,796,648 -1.85(-0.32%)
Feb 28, 2024 564.44 572.24 564.26 571.26 1,022,783 +5.85(+1.04%)
Feb 27, 2024 564.22 567.06 560.09 565.41 902,365 +2.69(+0.48%)
Feb 26, 2024 562.59 565.23 560.26 562.73 759,582 -1.23(-0.22%)
Feb 23, 2024 562.12 565.92 560.11 563.95 971,372 +4.21(+0.75%)
Feb 22, 2024 554.26 559.99 549.53 559.74 1,141,116 +7.63(+1.38%)
Feb 21, 2024 545.38 552.23 543.56 552.11 787,531 +4.70(+0.86%)
Feb 20, 2024 544.13 549.67 541.62 547.41 990,620 +0.30(+0.05%)
Feb 16, 2024 545.59 551.95 545.59 547.11 1,029,725 -0.73(-0.13%)
Feb 15, 2024 546.53 552.49 544.55 547.84 1,521,078 +0.30(+0.05%)
Feb 14, 2024 540.91 547.96 540.91 547.54 1,310,093 +9.66(+1.80%)
Feb 13, 2024 540.70 545.46 533.70 537.88 1,269,711 -8.25(-1.51%)
Feb 12, 2024 550.26 550.26 543.38 546.13 1,074,475 -3.88(-0.71%)
Feb 09, 2024 548.91 553.39 547.56 550.01 1,282,555 -0.14(-0.03%)
Feb 08, 2024 551.46 552.12 540.74 550.15 1,598,416 -1.42(-0.26%)
Feb 07, 2024 561.25 565.24 551.29 551.57 1,453,354 -7.96(-1.42%)
Feb 06, 2024 551.75 559.75 550.71 559.53 1,329,918 +8.65(+1.57%)
Feb 05, 2024 548.73 556.23 545.94 550.88 1,475,649 -0.20(-0.04%)
Feb 02, 2024 548.28 553.71 541.16 551.08 1,329,247 -0.41(-0.07%)
Feb 01, 2024 541.41 553.18 533.52 551.49 2,166,773 +13.23(+2.46%)
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%)
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.