Skip to main content

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

Historical Prices

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.