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

Thermo Fisher Scientific (NY: TMO )

565.95 +1.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 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 (%)
Dec 31, 2020 461.98 461.98 461.98 720,660 +4.02(+0.88%)
Dec 30, 2020 461.52 462.79 457.71 457.96 720,660 -1.12(-0.24%)
Dec 29, 2020 462.19 462.52 456.99 459.08 809,853 +2.11(+0.46%)
Dec 28, 2020 458.31 459.71 453.61 456.97 742,537 +2.62(+0.58%)
Dec 24, 2020 453.66 458.43 452.68 454.35 445,640 -0.25(-0.05%)
Dec 23, 2020 464.01 465.55 454.60 454.60 1,251,227 -6.80(-1.47%)
Dec 22, 2020 458.58 461.59 455.75 461.40 1,052,555 +2.30(+0.50%)
Dec 21, 2020 458.53 462.47 450.29 459.10 1,292,774 -3.77(-0.81%)
Dec 18, 2020 458.96 465.32 451.69 462.87 3,407,435 +1.73(+0.37%)
Dec 17, 2020 454.62 461.19 454.40 461.14 1,780,377 +7.09(+1.56%)
Dec 16, 2020 462.53 464.64 453.84 454.05 2,075,359 -13.08(-2.80%)
Dec 15, 2020 465.95 469.61 461.44 467.13 1,138,566 +3.82(+0.82%)
Dec 14, 2020 467.56 473.54 462.23 463.31 1,759,755 -4.01(-0.86%)
Dec 11, 2020 463.96 467.83 461.03 467.32 1,202,984 +2.63(+0.57%)
Dec 10, 2020 459.05 468.92 458.01 464.69 1,577,408 +7.30(+1.60%)
Dec 09, 2020 473.38 473.38 454.91 457.40 2,438,122 -12.49(-2.66%)
Dec 08, 2020 468.81 475.41 468.81 469.89 1,446,178 +1.08(+0.23%)
Dec 07, 2020 469.75 473.97 466.93 468.81 1,274,206 -1.72(-0.36%)
Dec 04, 2020 472.35 474.59 465.19 470.52 1,664,265 -2.56(-0.54%)
Dec 03, 2020 475.86 477.29 467.59 473.08 1,501,009 -1.67(-0.35%)
Dec 02, 2020 472.36 478.04 465.55 474.76 2,020,877 +7.72(+1.65%)
Dec 01, 2020 465.94 471.68 461.28 467.03 3,068,430 +6.07(+1.32%)
Nov 30, 2020 453.12 462.56 451.07 460.97 2,579,283 +11.48(+2.55%)
Nov 27, 2020 449.57 450.68 438.19 449.49 907,432 +4.91(+1.10%)
Nov 25, 2020 434.69 445.80 434.40 444.58 2,673,275 +8.81(+2.02%)
Nov 24, 2020 440.46 441.67 432.01 435.77 2,857,152 -6.41(-1.45%)
Nov 23, 2020 450.58 451.99 437.95 442.18 2,270,855 -4.97(-1.11%)
Nov 20, 2020 448.87 453.33 445.87 447.15 1,885,071 -2.04(-0.45%)
Nov 19, 2020 454.97 455.73 446.17 449.19 2,110,764 -1.07(-0.24%)
Nov 18, 2020 475.77 477.28 447.84 450.26 3,557,940 -24.61(-5.18%)
Nov 17, 2020 474.96 479.75 473.01 474.87 1,560,044 -1.97(-0.41%)
Nov 16, 2020 491.45 491.45 475.99 476.84 1,751,764 -7.53(-1.56%)
Nov 13, 2020 488.74 490.09 481.88 484.37 1,171,007 +2.01(+0.42%)
Nov 12, 2020 480.81 493.73 478.73 482.36 1,476,573 +2.54(+0.53%)
Nov 11, 2020 467.99 484.33 465.02 479.82 1,934,495 +15.28(+3.29%)
Nov 10, 2020 476.22 479.80 458.01 464.55 3,405,775 -16.26(-3.38%)
Nov 09, 2020 517.28 518.49 480.13 480.80 4,227,822 -42.30(-8.09%)
Nov 06, 2020 514.10 527.97 510.06 523.11 1,379,003 +12.79(+2.51%)
Nov 05, 2020 520.47 525.30 507.33 510.32 1,537,012 +3.76(+0.74%)
Nov 04, 2020 495.68 513.53 494.91 506.56 2,320,166 +19.30(+3.96%)
Nov 03, 2020 486.78 497.40 484.67 487.26 1,725,223 +10.86(+2.28%)
Nov 02, 2020 474.67 485.10 473.43 476.40 1,670,442 +7.37(+1.57%)
Oct 30, 2020 465.01 471.37 461.48 469.04 1,262,699 +1.23(+0.26%)
Oct 29, 2020 475.51 475.83 467.04 467.81 1,341,699 -4.79(-1.01%)
Oct 28, 2020 478.19 482.03 471.62 472.60 1,687,837 -12.48(-2.57%)
Oct 27, 2020 480.81 486.47 479.91 485.08 1,343,696 +6.81(+1.42%)
Oct 26, 2020 470.97 478.45 470.90 478.27 1,322,291 +2.24(+0.47%)
Oct 23, 2020 476.85 479.54 469.40 476.02 1,174,538 -1.81(-0.38%)
Oct 22, 2020 467.62 480.81 466.05 477.83 1,467,292 +13.12(+2.82%)
Oct 21, 2020 470.90 474.86 458.42 464.71 2,232,046 +3.47(+0.75%)
Oct 20, 2020 457.29 466.32 457.19 461.24 1,091,494 +3.94(+0.86%)
Oct 19, 2020 464.82 467.19 454.83 457.31 1,259,715 -7.24(-1.56%)
Oct 16, 2020 464.16 469.75 463.46 464.55 1,079,518 +4.00(+0.87%)
Oct 15, 2020 457.98 461.98 454.41 460.55 944,774 -2.43(-0.52%)
Oct 14, 2020 462.98 468.36 460.29 462.98 859,589 -0.52(-0.11%)
Oct 13, 2020 462.86 466.80 461.99 463.49 924,427 +0.80(+0.17%)
Oct 12, 2020 461.76 467.25 458.52 462.69 935,228 +2.00(+0.43%)
Oct 09, 2020 453.44 461.38 451.36 460.69 1,075,281 +11.06(+2.46%)
Oct 08, 2020 450.83 450.83 443.31 449.62 838,639 +1.17(+0.26%)
Oct 07, 2020 444.02 452.02 444.02 448.45 1,021,742 +6.41(+1.45%)
Oct 06, 2020 447.96 448.10 441.43 442.04 1,208,497 -4.74(-1.06%)
Oct 05, 2020 436.20 447.85 436.20 446.78 1,159,145 +15.47(+3.59%)
Oct 02, 2020 430.46 437.99 429.27 431.31 957,262 -3.11(-0.72%)
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.