Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 565.47 570.05 559.33 564.37 2,645,816 -4.75(-0.84%)
May 27, 2022 542.49 569.88 541.20 569.12 1,731,041 +32.06(+5.97%)
May 26, 2022 535.95 538.49 530.79 537.06 1,865,704 +5.81(+1.09%)
May 25, 2022 547.73 547.73 526.71 531.25 1,547,021 -14.47(-2.65%)
May 24, 2022 549.39 550.13 540.21 545.72 1,018,275 -6.35(-1.15%)
May 23, 2022 556.01 556.84 547.65 552.08 1,187,504 +0.06(+0.01%)
May 20, 2022 555.77 562.73 541.37 552.02 2,116,392 +4.39(+0.80%)
May 19, 2022 536.95 556.77 534.40 547.63 2,077,401 +8.52(+1.58%)
May 18, 2022 544.35 547.24 536.17 539.11 1,411,439 -12.36(-2.24%)
May 17, 2022 550.07 557.81 541.07 551.47 1,570,266 +15.13(+2.82%)
May 16, 2022 534.31 540.71 530.02 536.34 888,671 -2.03(-0.38%)
May 13, 2022 531.79 548.75 529.98 538.37 1,382,960 +15.53(+2.97%)
May 12, 2022 510.87 524.61 509.21 522.83 1,541,372 +5.77(+1.12%)
May 11, 2022 517.48 529.51 516.67 517.07 1,152,939 -6.19(-1.18%)
May 10, 2022 524.32 529.26 513.64 523.26 1,692,249 +8.79(+1.71%)
May 09, 2022 535.62 535.62 511.98 514.47 1,601,178 -29.12(-5.36%)
May 06, 2022 539.33 546.01 530.58 543.60 1,122,827 -3.81(-0.70%)
May 05, 2022 556.77 558.35 540.00 547.40 1,386,021 -12.40(-2.21%)
May 04, 2022 539.32 562.56 537.79 559.80 1,258,386 +16.57(+3.05%)
May 03, 2022 541.28 550.70 538.35 543.24 1,436,167 +0.79(+0.15%)
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.