Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 569.56 572.04 564.62 569.17 1,398,082 +1.17(+0.21%)
Jun 17, 2024 566.45 569.30 563.75 568.00 1,318,500 -4.05(-0.71%)
Jun 14, 2024 572.86 573.10 566.74 572.05 1,413,702 -0.19(-0.03%)
Jun 13, 2024 572.97 574.24 564.62 572.24 1,308,347 -3.06(-0.53%)
Jun 12, 2024 578.87 581.57 574.21 575.30 1,398,878 -0.20(-0.03%)
Jun 11, 2024 578.56 579.61 573.52 575.50 1,408,694 -5.59(-0.96%)
Jun 10, 2024 579.61 581.88 575.47 581.08 1,541,590 +0.39(+0.07%)
Jun 07, 2024 579.12 585.55 576.69 580.69 1,232,799 +1.25(+0.22%)
Jun 06, 2024 574.90 581.27 571.55 579.45 1,154,632 +4.56(+0.79%)
Jun 05, 2024 569.46 575.19 566.33 574.89 896,735 +5.61(+0.98%)
Jun 04, 2024 570.40 573.36 564.86 569.28 1,053,188 +0.09(+0.02%)
Jun 03, 2024 569.00 573.24 562.62 569.19 944,333 +1.60(+0.28%)
May 31, 2024 564.21 568.19 560.02 567.59 2,108,848 +5.22(+0.93%)
May 30, 2024 551.15 563.59 549.96 562.38 2,435,038 -4.54(-0.80%)
May 29, 2024 569.72 569.72 563.29 566.91 1,325,456 -5.27(-0.92%)
May 28, 2024 581.27 581.57 568.78 572.18 1,436,530 -11.47(-1.97%)
May 24, 2024 585.60 587.55 580.95 583.65 883,873 -0.98(-0.17%)
May 23, 2024 589.60 591.60 583.76 584.63 1,185,783 -5.77(-0.98%)
May 22, 2024 589.27 596.22 587.22 590.40 873,581 +0.68(+0.12%)
May 21, 2024 593.60 593.60 584.92 589.72 1,133,938 -3.89(-0.65%)
May 20, 2024 593.23 596.83 592.35 593.61 806,260 -1.29(-0.22%)
May 17, 2024 596.54 596.69 588.96 594.89 1,400,077 -1.85(-0.31%)
May 16, 2024 597.84 599.68 592.88 596.74 1,411,549 -1.87(-0.31%)
May 15, 2024 599.59 601.59 594.62 598.61 1,189,541 +4.22(+0.71%)
May 14, 2024 590.76 596.77 586.25 594.39 1,041,648 +4.10(+0.69%)
May 13, 2024 590.87 594.12 588.55 590.30 945,246 -2.33(-0.39%)
May 10, 2024 579.77 593.62 578.42 592.63 1,329,739 +15.09(+2.61%)
May 09, 2024 573.84 578.67 572.11 577.54 1,514,348 +4.29(+0.75%)
May 08, 2024 572.32 574.95 567.32 573.25 1,599,228 +0.77(+0.13%)
May 07, 2024 571.11 576.20 564.96 572.48 1,892,016 -0.68(-0.12%)
May 06, 2024 575.02 575.99 569.96 573.16 1,141,462 +1.17(+0.20%)
May 03, 2024 579.45 579.45 571.24 571.99 1,750,863 +1.13(+0.20%)
May 02, 2024 579.09 579.40 565.11 570.86 1,367,506 -3.74(-0.65%)
May 01, 2024 569.47 581.50 568.01 574.60 1,172,763 +6.26(+1.10%)
Apr 30, 2024 574.31 576.07 567.58 568.33 1,516,170 -8.16(-1.42%)
Apr 29, 2024 574.70 579.10 570.91 576.50 963,009 +3.29(+0.57%)
Apr 26, 2024 567.55 574.61 566.56 573.21 1,439,165 +1.87(+0.33%)
Apr 25, 2024 577.01 577.60 569.59 571.34 1,184,811 -5.66(-0.98%)
Apr 24, 2024 577.61 586.06 564.85 577.00 2,036,373 +2.80(+0.49%)
Apr 23, 2024 567.12 576.50 559.62 574.20 2,545,655 +26.19(+4.78%)
Apr 22, 2024 548.78 552.48 542.78 548.01 1,523,922 +3.60(+0.66%)
Apr 19, 2024 542.58 545.77 538.80 544.41 1,739,695 +3.26(+0.60%)
Apr 18, 2024 534.44 544.50 529.28 541.15 2,077,199 -5.73(-1.05%)
Apr 17, 2024 555.48 555.62 546.08 546.88 1,611,152 -7.30(-1.32%)
Apr 16, 2024 558.66 558.66 552.31 554.17 1,010,987 -3.32(-0.60%)
Apr 15, 2024 570.33 570.33 554.13 557.49 1,032,262 -7.36(-1.30%)
Apr 12, 2024 570.52 573.00 561.26 564.85 1,202,421 -9.33(-1.63%)
Apr 11, 2024 579.16 579.96 570.97 574.18 1,297,396 +0.86(+0.15%)
Apr 10, 2024 576.90 579.28 571.50 573.32 1,283,683 -15.48(-2.63%)
Apr 09, 2024 583.38 589.53 582.83 588.80 1,026,997 +10.39(+1.80%)
Apr 08, 2024 578.96 582.01 575.32 578.41 999,625 -0.66(-0.11%)
Apr 05, 2024 569.83 583.44 568.67 579.07 1,182,061 +8.84(+1.55%)
Apr 04, 2024 580.01 581.60 568.18 570.22 1,232,740 -5.39(-0.94%)
Apr 03, 2024 570.84 577.86 568.80 575.61 1,152,353 +4.44(+0.78%)
Apr 02, 2024 570.36 572.00 565.39 571.17 1,382,211 -5.89(-1.02%)
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.