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 (%)
Aug 31, 2022 553.36 556.31 541.57 542.56 1,172,882 -8.92(-1.62%)
Aug 30, 2022 554.60 556.07 547.71 551.49 1,063,640 -2.39(-0.43%)
Aug 29, 2022 558.27 559.26 552.53 553.87 708,074 -6.98(-1.25%)
Aug 26, 2022 581.04 582.29 560.66 560.86 775,891 -21.65(-3.72%)
Aug 25, 2022 575.42 583.12 570.21 582.51 933,024 +12.26(+2.15%)
Aug 24, 2022 570.08 573.27 568.09 570.25 859,670 +0.18(+0.03%)
Aug 23, 2022 569.08 573.58 564.79 570.07 918,793 -3.12(-0.55%)
Aug 22, 2022 577.76 581.18 571.62 573.20 726,818 -12.38(-2.11%)
Aug 19, 2022 588.45 590.26 583.01 585.57 855,418 -6.43(-1.09%)
Aug 18, 2022 595.08 595.68 586.28 592.00 764,879 -1.02(-0.17%)
Aug 17, 2022 593.94 597.61 591.57 593.02 993,871 -6.04(-1.01%)
Aug 16, 2022 596.96 600.85 594.84 599.06 802,011 -2.37(-0.39%)
Aug 15, 2022 599.95 603.09 596.12 601.43 859,879 +1.27(+0.21%)
Aug 12, 2022 591.55 600.98 589.46 600.16 994,025 +10.62(+1.80%)
Aug 11, 2022 592.06 596.76 589.17 589.54 1,092,269 +0.19(+0.03%)
Aug 10, 2022 586.20 589.76 580.97 589.35 996,847 +11.42(+1.98%)
Aug 09, 2022 581.00 583.08 573.12 577.93 771,867 -3.06(-0.53%)
Aug 08, 2022 587.81 590.30 579.54 581.00 926,265 -6.28(-1.07%)
Aug 05, 2022 582.32 587.68 578.13 587.27 987,464 +0.26(+0.04%)
Aug 04, 2022 587.84 590.00 580.61 587.01 1,004,658 +2.01(+0.34%)
Aug 03, 2022 587.35 590.65 580.96 585.00 1,083,019 +1.93(+0.33%)
Aug 02, 2022 584.33 591.86 580.30 583.08 1,399,804 -3.49(-0.60%)
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.