Thermo Fisher Scientific (NY: TMO )

579.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 572.52 579.77 571.08 579.37 1,525,734 +10.55(+1.85%)
Mar 26, 2024 574.01 574.99 567.84 568.82 1,784,885 -4.74(-0.83%)
Mar 25, 2024 583.21 585.03 571.09 573.56 1,226,900 -9.53(-1.63%)
Mar 22, 2024 586.82 588.99 579.74 583.09 1,061,224 -1.04(-0.18%)
Mar 21, 2024 580.00 587.08 577.60 584.13 1,232,833 +4.08(+0.70%)
Mar 20, 2024 581.05 581.63 576.29 580.05 728,706 -2.67(-0.46%)
Mar 19, 2024 581.28 584.25 577.20 582.72 1,053,624 +2.67(+0.46%)
Mar 18, 2024 585.86 586.85 578.30 580.05 1,554,424 -4.10(-0.70%)
Mar 15, 2024 575.17 584.65 573.73 584.15 1,920,148 -0.76(-0.13%)
Mar 14, 2024 590.98 595.10 581.25 584.91 1,757,975 -8.02(-1.35%)
Mar 13, 2024 598.64 598.64 590.66 592.93 1,035,867 -3.93(-0.66%)
Mar 12, 2024 598.51 600.23 594.30 596.86 1,147,070 -2.18(-0.36%)
Mar 11, 2024 593.79 599.60 589.25 599.04 1,381,305 +1.82(+0.30%)
Mar 08, 2024 596.61 603.42 595.57 597.22 1,601,358 -0.05(-0.01%)
Mar 07, 2024 594.61 598.51 592.11 597.27 1,820,437 +6.16(+1.04%)
Mar 06, 2024 587.96 597.96 585.42 591.11 1,888,040 +6.88(+1.18%)
Mar 05, 2024 580.75 585.76 579.62 584.23 2,000,453 +2.97(+0.51%)
Mar 04, 2024 575.02 582.16 571.14 581.26 1,548,734 +5.31(+0.92%)
Mar 01, 2024 564.19 578.12 562.63 575.95 1,466,993 +6.15(+1.08%)
Feb 29, 2024 574.27 574.62 567.18 569.80 1,795,425 -1.85(-0.32%)
Feb 28, 2024 564.83 572.63 564.65 571.65 1,022,086 +5.86(+1.03%)
Feb 27, 2024 564.61 567.45 560.47 565.80 901,750 +2.69(+0.48%)
Feb 26, 2024 562.97 565.62 560.64 563.11 759,064 -1.23(-0.22%)
Feb 23, 2024 562.50 566.31 560.49 564.34 970,711 +4.22(+0.75%)
Feb 22, 2024 554.63 560.37 549.91 560.12 1,140,339 +7.63(+1.38%)
Feb 21, 2024 545.75 552.61 543.93 552.49 786,995 +4.71(+0.86%)
Feb 20, 2024 544.50 550.05 541.99 547.78 989,945 +0.30(+0.05%)
Feb 16, 2024 545.96 552.33 545.96 547.48 1,029,024 -0.73(-0.13%)
Feb 15, 2024 546.90 552.86 544.92 548.21 1,520,042 +0.30(+0.05%)
Feb 14, 2024 541.28 548.33 541.28 547.91 1,309,201 +9.66(+1.80%)
Feb 13, 2024 541.06 545.83 534.06 538.25 1,268,847 -8.25(-1.51%)
Feb 12, 2024 550.64 550.64 543.75 546.50 1,073,743 -3.89(-0.71%)
Feb 09, 2024 549.29 553.77 547.93 550.39 1,281,681 -0.14(-0.03%)
Feb 08, 2024 551.84 552.50 541.10 550.53 1,597,328 -1.42(-0.26%)
Feb 07, 2024 561.63 565.63 551.67 551.95 1,452,364 -7.97(-1.42%)
Feb 06, 2024 552.13 560.13 551.09 559.91 1,329,012 +8.66(+1.57%)
Feb 05, 2024 549.10 556.61 546.31 551.26 1,474,644 -0.20(-0.04%)
Feb 02, 2024 548.66 554.09 541.53 551.46 1,328,342 -0.41(-0.07%)
Feb 01, 2024 541.78 553.56 533.89 551.87 2,165,297 +13.24(+2.46%)
Jan 31, 2024 562.93 565.63 537.43 538.63 3,591,796 -28.12(-4.96%)
Jan 30, 2024 559.13 569.62 559.13 566.75 2,301,631 +9.34(+1.68%)
Jan 29, 2024 549.64 558.82 547.00 557.40 2,447,521 +10.43(+1.91%)
Jan 26, 2024 553.64 556.04 546.29 546.97 3,174,401 +9.11(+1.69%)
Jan 25, 2024 542.87 547.42 537.29 537.86 1,758,372 -1.78(-0.33%)
Jan 24, 2024 549.49 551.63 538.79 539.63 1,843,671 -10.74(-1.95%)
Jan 23, 2024 555.83 556.66 545.01 550.38 1,119,770 -2.65(-0.48%)
Jan 22, 2024 552.52 558.32 550.17 553.03 1,819,727 +1.64(+0.30%)
Jan 19, 2024 544.80 552.91 541.48 551.39 2,125,359 +7.32(+1.35%)
Jan 18, 2024 537.00 546.67 535.64 544.06 1,729,293 +5.17(+0.96%)
Jan 17, 2024 538.40 545.59 536.49 538.90 1,967,570 -2.75(-0.51%)
Jan 16, 2024 543.15 550.48 540.83 541.64 1,840,149 -2.32(-0.43%)
Jan 12, 2024 548.15 552.72 542.43 543.96 2,014,883 -1.68(-0.31%)
Jan 11, 2024 543.17 548.18 540.05 545.64 1,983,895 +2.07(+0.38%)
Jan 10, 2024 540.43 549.00 533.53 543.57 2,027,906 +2.08(+0.38%)
Jan 09, 2024 538.17 558.86 536.29 541.49 2,891,869 +0.47(+0.09%)
Jan 08, 2024 529.28 543.20 527.05 541.02 2,128,194 +10.14(+1.91%)
Jan 05, 2024 533.62 540.41 530.12 530.88 1,818,405 -6.13(-1.14%)
Jan 04, 2024 526.97 539.49 526.97 537.01 1,832,459 +8.53(+1.62%)
Jan 03, 2024 542.45 542.45 527.62 528.47 2,171,378 -15.32(-2.82%)
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.