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

Thermo Fisher Scientific (NY: TMO )

571.73 -5.66 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 465.33 471.69 461.80 469.36 1,261,839 +1.23(+0.26%)
Oct 29, 2020 475.83 476.15 467.36 468.13 1,340,785 -4.79(-1.01%)
Oct 28, 2020 478.51 482.36 471.94 472.92 1,686,687 -12.49(-2.57%)
Oct 27, 2020 481.14 486.81 480.24 485.41 1,342,781 +6.81(+1.42%)
Oct 26, 2020 471.29 478.78 471.22 478.59 1,321,391 +2.24(+0.47%)
Oct 23, 2020 477.17 479.86 469.72 476.35 1,173,738 -1.80(-0.38%)
Oct 22, 2020 467.94 481.14 466.37 478.15 1,466,293 +13.12(+2.82%)
Oct 21, 2020 471.22 475.18 458.74 465.03 2,230,526 +3.47(+0.75%)
Oct 20, 2020 457.60 466.64 457.50 461.56 1,090,751 +3.94(+0.86%)
Oct 19, 2020 465.14 467.51 455.14 457.62 1,258,857 -7.24(-1.56%)
Oct 16, 2020 464.48 470.07 463.78 464.86 1,078,783 +4.00(+0.87%)
Oct 15, 2020 458.29 462.29 454.72 460.86 944,130 -2.43(-0.52%)
Oct 14, 2020 463.29 468.68 460.60 463.29 859,004 -0.52(-0.11%)
Oct 13, 2020 463.18 467.12 462.30 463.81 923,797 +0.80(+0.17%)
Oct 12, 2020 462.07 467.57 458.83 463.01 934,591 +2.00(+0.43%)
Oct 09, 2020 453.75 461.70 451.67 461.00 1,074,549 +11.07(+2.46%)
Oct 08, 2020 451.14 451.14 443.61 449.93 838,067 +1.17(+0.26%)
Oct 07, 2020 444.33 452.33 444.33 448.76 1,021,046 +6.42(+1.45%)
Oct 06, 2020 448.26 448.40 441.73 442.34 1,207,674 -4.74(-1.06%)
Oct 05, 2020 436.50 448.16 436.50 447.08 1,158,356 +15.49(+3.59%)
Oct 02, 2020 430.75 438.29 429.56 431.60 956,610 -3.12(-0.72%)
Oct 01, 2020 442.42 449.08 432.64 434.71 1,463,926 -3.29(-0.75%)
Sep 30, 2020 433.13 441.26 431.61 438.01 1,528,533 +7.12(+1.65%)
Sep 29, 2020 427.34 432.83 426.58 430.88 919,262 +5.90(+1.39%)
Sep 28, 2020 423.12 427.69 420.67 424.98 1,119,600 +6.05(+1.44%)
Sep 25, 2020 412.46 421.41 409.52 418.93 1,121,825 +4.12(+0.99%)
Sep 24, 2020 416.15 417.76 412.27 414.81 911,959 -2.60(-0.62%)
Sep 23, 2020 427.34 428.32 416.86 417.41 974,283 -9.41(-2.20%)
Sep 22, 2020 420.53 427.88 418.76 426.82 1,177,952 +4.73(+1.12%)
Sep 21, 2020 421.37 422.83 412.16 422.08 1,293,503 -3.55(-0.83%)
Sep 18, 2020 423.35 430.39 422.69 425.64 1,751,636 -3.85(-0.90%)
Sep 17, 2020 427.73 434.76 425.62 429.49 1,314,728 -0.94(-0.22%)
Sep 16, 2020 435.30 437.26 429.18 430.43 1,857,466 -1.21(-0.28%)
Sep 15, 2020 432.17 433.99 429.70 431.64 1,302,940 +0.99(+0.23%)
Sep 14, 2020 431.98 436.35 429.57 430.65 1,060,764 +3.16(+0.74%)
Sep 11, 2020 422.00 430.33 421.39 427.48 1,758,077 +11.30(+2.72%)
Sep 10, 2020 420.13 425.71 414.37 416.18 1,553,727 +1.40(+0.34%)
Sep 09, 2020 407.11 418.89 406.42 414.78 1,680,144 +12.91(+3.21%)
Sep 08, 2020 404.54 405.35 397.85 401.87 1,528,179 -4.64(-1.14%)
Sep 04, 2020 416.08 416.42 397.67 406.51 2,207,985 -9.61(-2.31%)
Sep 03, 2020 434.40 435.22 410.98 416.12 1,899,000 -21.21(-4.85%)
Sep 02, 2020 430.82 438.22 426.48 437.33 1,232,072 +7.27(+1.69%)
Sep 01, 2020 428.49 432.06 426.91 430.06 1,502,767 +4.71(+1.11%)
Aug 31, 2020 421.89 429.78 421.32 425.35 1,570,949 +4.46(+1.06%)
Aug 28, 2020 416.45 421.14 411.66 420.89 1,336,308 +3.92(+0.94%)
Aug 27, 2020 405.84 420.23 399.26 416.97 2,109,830 -5.08(-1.20%)
Aug 26, 2020 417.86 424.02 417.08 422.05 954,020 +3.33(+0.80%)
Aug 25, 2020 416.60 419.87 414.76 418.72 971,825 +2.51(+0.60%)
Aug 24, 2020 425.92 428.72 412.93 416.21 1,211,307 -8.73(-2.06%)
Aug 21, 2020 419.31 426.28 417.46 424.94 1,312,406 +6.40(+1.53%)
Aug 20, 2020 416.28 419.51 415.04 418.54 936,627 +1.48(+0.35%)
Aug 19, 2020 415.72 419.82 412.30 417.06 1,240,627 +3.29(+0.80%)
Aug 18, 2020 414.18 416.36 412.81 413.77 1,046,148 +0.50(+0.12%)
Aug 17, 2020 412.48 416.19 411.09 413.27 1,236,229 +3.01(+0.73%)
Aug 14, 2020 411.20 412.95 407.26 410.26 905,765 -2.82(-0.68%)
Aug 13, 2020 408.53 414.12 408.53 413.07 1,089,759 +0.43(+0.10%)
Aug 12, 2020 405.44 414.50 403.79 412.65 1,069,507 +8.85(+2.19%)
Aug 11, 2020 405.91 406.69 397.82 403.79 1,349,157 -2.90(-0.71%)
Aug 10, 2020 410.61 411.70 404.81 406.69 1,216,393 -4.13(-1.01%)
Aug 07, 2020 410.50 413.33 408.05 410.82 1,015,291 -1.39(-0.34%)
Aug 06, 2020 415.46 416.65 405.55 412.21 1,240,477 -4.13(-0.99%)
Aug 05, 2020 413.38 416.76 412.34 416.35 927,608 +4.14(+1.01%)
Aug 04, 2020 415.38 415.38 409.28 412.20 919,081 -3.34(-0.80%)
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.