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 30, 2022 528.37 543.47 526.83 540.54 1,373,137 +7.32(+1.37%)
Jun 29, 2022 533.32 535.61 525.42 533.22 865,099 +0.15(+0.03%)
Jun 28, 2022 539.87 542.38 531.61 533.07 863,224 -7.83(-1.45%)
Jun 27, 2022 543.09 544.35 537.02 540.90 771,304 -1.16(-0.21%)
Jun 24, 2022 538.39 542.45 534.59 542.06 1,298,649 +4.19(+0.78%)
Jun 23, 2022 520.36 538.34 518.27 537.88 1,372,148 +21.27(+4.12%)
Jun 22, 2022 505.88 522.84 505.88 516.60 1,220,996 +5.65(+1.11%)
Jun 21, 2022 503.76 514.00 503.01 510.95 1,471,645 +12.58(+2.52%)
Jun 17, 2022 499.62 509.83 498.26 498.38 2,186,256 -3.97(-0.79%)
Jun 16, 2022 501.03 503.62 495.32 502.35 1,186,075 -9.82(-1.92%)
Jun 15, 2022 512.20 519.06 504.57 512.17 1,327,212 +7.27(+1.44%)
Jun 14, 2022 507.57 511.60 500.33 504.89 1,014,248 -4.14(-0.81%)
Jun 13, 2022 508.72 514.96 505.87 509.03 1,471,761 -14.89(-2.84%)
Jun 10, 2022 527.31 530.86 520.01 523.92 1,184,359 -12.87(-2.40%)
Jun 09, 2022 544.85 548.92 536.55 536.78 837,640 -12.17(-2.22%)
Jun 08, 2022 556.03 557.30 546.59 548.96 842,145 -8.55(-1.53%)
Jun 07, 2022 547.45 558.39 547.04 557.51 1,119,928 +7.74(+1.41%)
Jun 06, 2022 555.81 559.24 547.44 549.77 1,120,721 -5.19(-0.94%)
Jun 03, 2022 557.88 557.88 551.64 554.96 740,568 -11.93(-2.10%)
Jun 02, 2022 551.44 567.19 545.92 566.89 847,517 +13.80(+2.50%)
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.