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

Thermo Fisher Scientific (NY: TMO )

615.07 +3.39 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 616.40 622.30 612.87 621.77 1,458,928 +8.43(+1.37%)
Jul 31, 2024 614.23 620.63 609.29 613.34 1,702,279 -1.72(-0.28%)
Jul 30, 2024 609.81 615.74 602.85 615.06 1,627,102 +10.94(+1.81%)
Jul 29, 2024 604.25 607.81 595.20 604.12 1,621,857 -3.02(-0.50%)
Jul 26, 2024 600.85 614.65 599.30 607.14 2,715,367 +12.64(+2.13%)
Jul 25, 2024 576.14 603.82 572.13 594.50 3,625,260 +19.77(+3.44%)
Jul 24, 2024 552.92 575.25 552.65 574.73 2,857,490 +22.49(+4.07%)
Jul 23, 2024 570.97 572.09 550.67 552.24 2,005,258 +5.82(+1.07%)
Jul 22, 2024 540.67 547.12 535.98 546.42 1,163,693 +12.07(+2.26%)
Jul 19, 2024 541.15 542.23 531.48 534.35 1,667,270 -6.27(-1.16%)
Jul 18, 2024 551.69 557.16 537.77 540.62 1,745,035 -14.44(-2.60%)
Jul 17, 2024 553.00 559.96 550.85 555.06 1,131,161 -0.36(-0.06%)
Jul 16, 2024 549.24 555.77 547.72 555.42 1,122,103 +10.74(+1.97%)
Jul 15, 2024 546.59 549.68 542.99 544.68 1,326,051 -3.41(-0.62%)
Jul 12, 2024 542.69 551.66 540.86 548.09 945,211 +5.40(+1.00%)
Jul 11, 2024 539.76 548.63 537.87 542.69 1,403,939 +5.82(+1.08%)
Jul 10, 2024 533.25 537.00 528.82 536.87 1,976,235 +5.01(+0.94%)
Jul 09, 2024 538.09 538.33 528.37 531.86 1,567,524 -4.43(-0.83%)
Jul 08, 2024 541.45 543.02 535.43 536.29 1,140,097 -3.81(-0.71%)
Jul 05, 2024 538.65 540.16 533.85 540.10 1,233,258 +4.49(+0.84%)
Jul 03, 2024 533.00 539.81 532.43 535.61 908,368 +1.68(+0.31%)
Jul 02, 2024 539.31 541.59 533.46 533.93 1,316,357 -7.79(-1.44%)
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.