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

Thermo Fisher Scientific (NY: TMO )

572.63 -3.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023 558.89 562.17 555.45 555.60 1,195,345 -1.90(-0.34%)
Aug 30, 2023 556.27 561.42 553.25 557.49 775,583 +3.58(+0.65%)
Aug 29, 2023 544.77 555.96 543.49 553.91 1,294,927 +10.19(+1.87%)
Aug 28, 2023 542.85 545.16 539.07 543.72 644,431 +3.59(+0.66%)
Aug 25, 2023 537.34 542.58 534.51 540.13 751,960 +3.57(+0.67%)
Aug 24, 2023 543.73 548.14 536.47 536.56 1,329,793 -7.21(-1.33%)
Aug 23, 2023 539.85 546.17 536.73 543.77 1,818,447 +18.14(+3.45%)
Aug 22, 2023 529.57 531.86 524.93 525.63 963,266 -5.20(-0.98%)
Aug 21, 2023 535.11 535.11 528.92 530.83 906,267 -0.12(-0.02%)
Aug 18, 2023 531.70 534.43 526.72 530.95 1,096,656 -3.57(-0.67%)
Aug 17, 2023 529.42 536.79 528.43 534.51 1,260,391 +7.07(+1.34%)
Aug 16, 2023 528.66 529.71 525.33 527.44 983,402 -5.55(-1.04%)
Aug 15, 2023 534.38 537.52 530.71 532.99 897,076 -5.89(-1.09%)
Aug 14, 2023 539.29 540.84 536.89 538.88 1,071,302 -3.43(-0.63%)
Aug 11, 2023 541.54 545.82 539.43 542.31 927,607 -3.49(-0.64%)
Aug 10, 2023 548.89 555.27 544.12 545.80 1,171,560 -0.30(-0.05%)
Aug 09, 2023 553.27 554.89 545.89 546.10 949,624 -8.18(-1.48%)
Aug 08, 2023 551.68 555.40 544.14 554.28 1,004,825 +3.98(+0.72%)
Aug 07, 2023 548.52 553.00 545.39 550.30 739,280 +3.14(+0.57%)
Aug 04, 2023 546.03 553.49 545.30 547.16 1,105,258 +0.26(+0.05%)
Aug 03, 2023 548.81 551.22 543.84 546.90 1,106,142 -5.37(-0.97%)
Aug 02, 2023 542.43 554.39 541.15 552.27 1,402,458 +7.90(+1.45%)
Aug 01, 2023 545.06 549.22 541.20 544.37 1,521,593 -2.81(-0.51%)
Jul 31, 2023 555.92 556.18 544.95 547.18 2,150,700 -13.15(-2.35%)
Jul 28, 2023 560.89 564.16 552.27 560.34 1,647,327 +1.83(+0.33%)
Jul 27, 2023 573.85 575.84 557.87 558.51 2,266,974 -14.35(-2.51%)
Jul 26, 2023 553.46 573.45 553.46 572.86 3,568,949 +3.49(+0.61%)
Jul 25, 2023 553.97 578.53 552.81 569.37 3,082,505 -0.61(-0.11%)
Jul 24, 2023 558.49 571.02 557.61 569.98 3,205,435 +9.30(+1.66%)
Jul 21, 2023 537.21 563.20 529.46 560.67 2,763,214 +23.86(+4.44%)
Jul 20, 2023 535.88 540.13 529.03 536.82 1,150,577 +2.71(+0.51%)
Jul 19, 2023 525.57 537.97 525.53 534.11 1,720,047 +11.84(+2.27%)
Jul 18, 2023 524.11 524.37 518.32 522.27 1,465,097 -1.58(-0.30%)
Jul 17, 2023 524.90 525.71 517.86 523.84 1,294,285 -4.09(-0.77%)
Jul 14, 2023 528.24 530.49 523.89 527.93 955,610 +2.70(+0.51%)
Jul 13, 2023 533.56 535.00 522.61 525.23 1,368,590 +0.73(+0.14%)
Jul 12, 2023 524.29 528.10 522.58 524.50 1,683,742 +6.64(+1.28%)
Jul 11, 2023 514.91 518.73 513.88 517.86 1,314,479 +2.40(+0.47%)
Jul 10, 2023 511.11 517.52 509.81 515.46 1,029,376 +3.11(+0.61%)
Jul 07, 2023 513.61 518.06 511.93 512.35 1,023,438 -3.58(-0.69%)
Jul 06, 2023 513.40 517.67 507.65 515.93 1,510,504 -3.27(-0.63%)
Jul 05, 2023 518.83 522.15 516.74 519.20 1,436,695 +1.49(+0.29%)
Jul 03, 2023 517.94 519.86 513.97 517.71 617,830 -2.63(-0.51%)
Jun 30, 2023 515.09 522.20 514.55 520.34 1,324,888 +7.34(+1.43%)
Jun 29, 2023 508.62 513.76 504.72 513.00 1,001,921 +4.23(+0.83%)
Jun 28, 2023 510.02 510.03 505.28 508.77 1,399,022 +0.53(+0.10%)
Jun 27, 2023 518.94 520.90 501.95 508.25 2,041,656 -12.38(-2.38%)
Jun 26, 2023 521.61 524.76 514.49 520.62 959,500 -2.17(-0.42%)
Jun 23, 2023 521.79 528.29 521.05 522.80 3,846,008 -4.09(-0.78%)
Jun 22, 2023 524.73 528.57 520.04 526.89 948,163 +2.35(+0.45%)
Jun 21, 2023 523.58 529.02 521.35 524.53 1,622,217 -1.45(-0.27%)
Jun 20, 2023 510.62 529.36 505.78 525.98 2,121,184 -9.87(-1.84%)
Jun 16, 2023 537.27 540.61 531.96 535.85 3,437,262 +2.18(+0.41%)
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.