Thermo Fisher Scientific (NY: TMO )

548.76 -1.86 (-0.34%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 602.63 603.99 596.53 598.61 871,515 -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 619.39 623.76 614.04 614.42 871,045 -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 1,198,221 +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%)
Sep 03, 2024 611.08 614.64 603.26 606.04 1,283,073 -8.63(-1.40%)
Aug 30, 2024 615.72 617.61 604.62 614.68 1,059,652 +3.39(+0.55%)
Aug 29, 2024 614.04 616.16 609.27 611.29 722,954 -1.46(-0.24%)
Aug 28, 2024 609.86 617.61 608.82 612.75 794,361 +2.74(+0.45%)
Aug 27, 2024 605.22 610.59 601.62 610.01 740,788 +4.81(+0.79%)
Aug 26, 2024 605.62 606.52 601.87 605.21 519,796 -0.53(-0.09%)
Aug 23, 2024 606.38 607.31 600.18 605.74 777,770 +2.26(+0.37%)
Aug 22, 2024 612.78 613.31 601.62 603.48 1,144,210 -6.31(-1.03%)
Aug 21, 2024 614.61 617.73 608.61 609.78 966,188 -4.37(-0.71%)
Aug 20, 2024 609.53 614.41 607.94 614.15 1,076,161 +6.94(+1.14%)
Aug 19, 2024 603.81 610.49 603.57 607.21 960,023 +3.62(+0.60%)
Aug 16, 2024 601.41 606.20 599.21 603.60 1,076,882 +0.29(+0.05%)
Aug 15, 2024 605.13 608.23 599.60 603.31 1,241,855 +1.59(+0.26%)
Aug 14, 2024 601.71 603.09 595.42 601.72 1,128,855 -2.11(-0.35%)
Aug 13, 2024 599.60 605.18 599.08 603.83 1,043,204 +5.14(+0.86%)
Aug 12, 2024 595.88 599.15 591.21 598.69 1,164,762 +2.89(+0.48%)
Aug 09, 2024 599.62 600.97 593.50 595.80 964,420 -3.86(-0.64%)
Aug 08, 2024 589.37 600.76 587.13 599.66 1,117,419 +12.66(+2.16%)
Aug 07, 2024 600.59 601.40 585.31 587.00 1,695,925 -14.64(-2.43%)
Aug 06, 2024 599.88 612.49 596.23 601.64 1,317,718 +3.99(+0.67%)
Aug 05, 2024 607.15 610.98 592.43 597.65 2,118,330 -17.65(-2.87%)
Aug 02, 2024 621.55 621.61 605.09 615.30 1,568,279 -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.