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

Thermo Fisher Scientific (NY: TMO )

613.69 -6.56 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 619.04 619.04 608.20 613.69 1,982,778 -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 1,198,221 +2.98(+0.49%)
Sep 13, 2024 614.84 617.04 607.81 611.17 1,125,099 -2.99(-0.49%)
Sep 12, 2024 615.71 619.31 604.18 614.16 1,397,630 -4.30(-0.70%)
Sep 11, 2024 622.08 623.00 608.86 618.46 1,324,099 -5.75(-0.92%)
Sep 10, 2024 620.62 627.88 618.25 624.21 1,302,892 +3.79(+0.61%)
Sep 09, 2024 614.51 622.26 614.10 620.42 1,443,322 +9.09(+1.49%)
Sep 06, 2024 607.49 619.70 607.49 611.33 1,868,793 +4.45(+0.73%)
Sep 05, 2024 611.04 614.17 601.26 606.88 1,537,471 -5.02(-0.82%)
Sep 04, 2024 605.66 612.67 604.23 611.90 1,005,980 +5.47(+0.90%)
Sep 03, 2024 611.47 615.03 603.64 606.43 1,282,259 -8.64(-1.40%)
Aug 30, 2024 616.11 618.00 605.00 615.07 1,058,980 +3.39(+0.55%)
Aug 29, 2024 614.43 616.55 609.66 611.68 722,495 -1.46(-0.24%)
Aug 28, 2024 610.25 618.00 609.21 613.14 793,857 +2.74(+0.45%)
Aug 27, 2024 605.60 610.98 602.00 610.40 740,318 +4.81(+0.79%)
Aug 26, 2024 606.00 606.91 602.25 605.59 519,466 -0.53(-0.09%)
Aug 23, 2024 606.77 607.70 600.56 606.12 777,277 +2.26(+0.37%)
Aug 22, 2024 613.17 613.70 602.00 603.86 1,143,484 -6.31(-1.03%)
Aug 21, 2024 615.00 618.12 609.00 610.17 965,575 -4.37(-0.71%)
Aug 20, 2024 609.92 614.80 608.33 614.54 1,075,478 +6.94(+1.14%)
Aug 19, 2024 604.19 610.88 603.95 607.60 959,414 +3.62(+0.60%)
Aug 16, 2024 601.79 606.58 599.59 603.98 1,076,199 +0.29(+0.05%)
Aug 15, 2024 605.52 608.62 599.98 603.69 1,241,067 +1.59(+0.26%)
Aug 14, 2024 602.09 603.47 595.80 602.10 1,128,139 -2.11(-0.35%)
Aug 13, 2024 599.98 605.57 599.46 604.21 1,042,542 +5.14(+0.86%)
Aug 12, 2024 596.26 599.53 591.59 599.07 1,164,023 +2.89(+0.48%)
Aug 09, 2024 600.00 601.35 593.88 596.18 963,808 -3.86(-0.64%)
Aug 08, 2024 589.74 601.14 587.50 600.04 1,116,710 +12.67(+2.16%)
Aug 07, 2024 600.97 601.78 585.68 587.37 1,694,848 -14.65(-2.43%)
Aug 06, 2024 600.26 612.88 596.61 602.02 1,316,882 +3.99(+0.67%)
Aug 05, 2024 607.54 611.37 592.81 598.03 2,116,985 -17.66(-2.87%)
Aug 02, 2024 621.95 622.00 605.47 615.69 1,567,284 -6.08(-0.98%)
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.