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

Thermo Fisher Scientific (NY: TMO )

513.26 -2.84 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 514.62 517.00 507.17 513.26 1,833,541 -2.84(-0.55%)
Nov 21, 2024 514.12 516.22 507.46 516.10 1,955,988 +3.26(+0.64%)
Nov 20, 2024 507.08 513.85 502.73 512.84 1,533,863 +3.72(+0.73%)
Nov 19, 2024 496.19 511.30 493.30 509.12 3,625,408 +7.83(+1.56%)
Nov 18, 2024 511.00 512.77 498.61 501.29 3,162,307 -11.79(-2.30%)
Nov 15, 2024 529.40 529.40 511.70 513.08 3,953,119 -19.94(-3.74%)
Nov 14, 2024 539.90 542.38 531.69 533.02 1,764,806 -8.88(-1.64%)
Nov 13, 2024 540.00 544.80 538.00 541.90 1,212,178 +1.15(+0.21%)
Nov 12, 2024 549.16 550.16 540.05 540.75 1,723,818 -6.17(-1.13%)
Nov 11, 2024 549.08 553.93 545.07 546.92 1,565,824 -4.82(-0.87%)
Nov 08, 2024 557.23 558.55 549.00 551.74 1,620,734 -4.15(-0.75%)
Nov 07, 2024 565.00 565.88 554.20 555.89 1,303,793 -3.79(-0.68%)
Nov 06, 2024 570.20 570.20 549.20 559.68 1,430,924 -1.11(-0.20%)
Nov 05, 2024 550.41 561.78 550.24 560.79 998,401 +5.32(+0.96%)
Nov 04, 2024 556.68 559.56 550.15 555.47 815,103 -2.45(-0.44%)
Nov 01, 2024 550.00 564.87 547.29 557.92 1,459,817 +11.60(+2.12%)
Oct 31, 2024 548.56 552.09 544.49 546.32 1,475,328 -4.30(-0.78%)
Oct 30, 2024 547.50 554.74 546.75 550.62 1,452,179 +2.85(+0.52%)
Oct 29, 2024 550.96 553.61 547.25 547.77 1,638,328 -4.77(-0.86%)
Oct 28, 2024 559.25 559.37 550.45 552.54 1,116,748 -1.84(-0.33%)
Oct 25, 2024 560.16 562.22 553.31 554.38 1,090,376 -3.00(-0.54%)
Oct 24, 2024 572.36 574.83 557.26 557.38 1,757,528 -19.11(-3.31%)
Oct 23, 2024 574.58 578.69 566.08 576.49 2,058,333 -9.89(-1.69%)
Oct 22, 2024 587.49 591.20 584.16 586.38 1,619,452 -8.99(-1.51%)
Oct 21, 2024 597.89 600.58 591.82 595.37 914,623 -6.34(-1.05%)
Oct 18, 2024 600.03 604.39 595.56 601.71 1,081,609 +2.46(+0.41%)
Oct 17, 2024 604.34 608.39 596.87 599.25 1,946,150 +7.70(+1.30%)
Oct 16, 2024 590.27 596.80 587.27 591.55 1,369,296 -8.97(-1.49%)
Oct 15, 2024 605.00 610.56 599.38 600.52 1,290,564 -3.27(-0.54%)
Oct 14, 2024 600.79 604.54 595.23 603.79 1,006,415 +6.87(+1.15%)
Oct 11, 2024 595.64 602.41 594.31 596.92 2,138,163 +3.13(+0.53%)
Oct 10, 2024 597.17 597.17 589.87 593.79 1,221,158 -5.46(-0.91%)
Oct 09, 2024 594.11 600.07 593.11 599.25 890,917 +3.80(+0.64%)
Oct 08, 2024 599.05 602.30 594.71 595.45 883,539 -3.40(-0.57%)
Oct 07, 2024 592.32 599.29 592.32 598.85 1,165,873 +0.24(+0.04%)
Oct 04, 2024 602.63 603.99 596.53 598.61 871,411 -2.31(-0.38%)
Oct 03, 2024 609.86 611.49 599.35 600.92 1,258,237 -11.80(-1.93%)
Oct 02, 2024 610.00 616.57 605.33 612.72 665,365 -0.22(-0.04%)
Oct 01, 2024 620.00 620.00 610.57 612.94 1,169,208 -5.63(-0.91%)
Sep 30, 2024 612.49 619.02 609.03 618.57 1,041,297 +4.15(+0.68%)
Sep 27, 2024 619.39 623.76 614.04 614.42 871,046 -4.91(-0.79%)
Sep 26, 2024 604.56 620.54 604.56 619.33 1,312,919 +19.55(+3.26%)
Sep 25, 2024 613.87 613.90 596.00 599.78 1,282,525 -12.10(-1.98%)
Sep 24, 2024 611.21 613.96 607.82 611.88 1,361,147 +1.53(+0.25%)
Sep 23, 2024 615.64 616.41 607.80 610.35 883,227 -3.34(-0.54%)
Sep 20, 2024 619.04 619.04 608.20 613.69 1,983,069 -6.56(-1.06%)
Sep 19, 2024 617.61 623.75 611.81 620.25 1,474,249 +10.13(+1.66%)
Sep 18, 2024 609.14 614.92 601.86 610.12 1,093,228 -0.37(-0.06%)
Sep 17, 2024 613.18 616.58 607.00 610.49 1,333,081 -3.66(-0.60%)
Sep 16, 2024 615.59 616.48 607.26 614.15 1,198,223 +2.98(+0.49%)
Sep 13, 2024 614.84 617.04 607.81 611.17 1,125,099 -2.60(-0.42%)
Sep 12, 2024 615.32 618.92 603.80 613.77 1,398,518 -4.30(-0.70%)
Sep 11, 2024 621.68 622.60 608.47 618.07 1,324,940 -5.75(-0.92%)
Sep 10, 2024 620.23 627.48 617.86 623.81 1,303,719 +3.79(+0.61%)
Sep 09, 2024 614.12 621.87 613.71 620.03 1,444,239 +9.08(+1.49%)
Sep 06, 2024 607.10 619.31 607.10 610.94 1,869,980 +4.45(+0.73%)
Sep 05, 2024 610.65 613.78 600.88 606.50 1,538,448 -5.02(-0.82%)
Sep 04, 2024 605.27 612.28 603.85 611.51 1,006,619 +5.47(+0.90%)
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.