Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.64 +5.31 (+0.92%)
Official Closing Price Updated: 4:10 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 564.56 578.50 563.00 576.33 1,466,029 +6.15(+1.08%)
Feb 29, 2024 574.65 575.00 567.55 570.18 1,794,245 -1.85(-0.32%)
Feb 28, 2024 565.20 573.01 565.02 572.03 1,021,415 +5.86(+1.04%)
Feb 27, 2024 564.98 567.82 560.84 566.17 901,158 +2.69(+0.48%)
Feb 26, 2024 563.34 565.99 561.01 563.48 758,566 -1.23(-0.22%)
Feb 23, 2024 562.87 566.68 560.86 564.71 970,073 +4.22(+0.75%)
Feb 22, 2024 555.00 560.74 550.27 560.49 1,139,590 +7.64(+1.38%)
Feb 21, 2024 546.11 552.97 544.29 552.85 786,478 +4.71(+0.86%)
Feb 20, 2024 544.86 550.41 542.35 548.14 989,295 +0.30(+0.05%)
Feb 16, 2024 546.32 552.69 546.32 547.84 1,028,348 -0.73(-0.13%)
Feb 15, 2024 547.26 553.23 545.28 548.57 1,519,043 +0.30(+0.05%)
Feb 14, 2024 541.64 548.69 541.64 548.27 1,308,341 +9.67(+1.80%)
Feb 13, 2024 541.42 546.19 534.41 538.60 1,268,013 -8.26(-1.51%)
Feb 12, 2024 551.00 551.00 544.11 546.86 1,073,038 -3.89(-0.71%)
Feb 09, 2024 549.65 554.13 548.29 550.75 1,280,839 -0.14(-0.03%)
Feb 08, 2024 552.20 552.86 541.46 550.89 1,596,278 -1.42(-0.26%)
Feb 07, 2024 562.00 566.00 552.03 552.31 1,451,410 -7.97(-1.42%)
Feb 06, 2024 552.49 560.50 551.45 560.28 1,328,139 +8.66(+1.57%)
Feb 05, 2024 549.46 556.98 546.67 551.62 1,473,675 -0.20(-0.04%)
Feb 02, 2024 549.02 554.45 541.88 551.82 1,327,469 -0.41(-0.07%)
Feb 01, 2024 542.14 553.92 534.24 552.23 2,163,874 +13.25(+2.46%)
Jan 31, 2024 563.30 566.00 537.78 538.98 3,589,435 -28.14(-4.96%)
Jan 30, 2024 559.50 570.00 559.50 567.12 2,300,118 +9.35(+1.68%)
Jan 29, 2024 550.00 559.19 547.36 557.77 2,445,913 +10.44(+1.91%)
Jan 26, 2024 554.00 556.41 546.65 547.33 3,172,315 +9.12(+1.69%)
Jan 25, 2024 543.23 547.78 537.64 538.21 1,757,217 -1.78(-0.33%)
Jan 24, 2024 549.85 551.99 539.14 539.99 1,842,460 -10.75(-1.95%)
Jan 23, 2024 556.20 557.03 545.37 550.74 1,119,034 -2.65(-0.48%)
Jan 22, 2024 552.88 558.69 550.53 553.39 1,818,531 +1.64(+0.30%)
Jan 19, 2024 545.16 553.27 541.84 551.75 2,123,962 +7.33(+1.35%)
Jan 18, 2024 537.35 547.03 535.99 544.42 1,728,157 +5.17(+0.96%)
Jan 17, 2024 538.75 545.95 536.84 539.25 1,966,277 -2.75(-0.51%)
Jan 16, 2024 543.51 550.84 541.18 542.00 1,838,940 -2.32(-0.43%)
Jan 12, 2024 548.51 553.08 542.79 544.32 2,013,559 -1.68(-0.31%)
Jan 11, 2024 543.53 548.54 540.41 546.00 1,982,591 +2.07(+0.38%)
Jan 10, 2024 540.79 549.36 533.88 543.93 2,026,573 +2.08(+0.38%)
Jan 09, 2024 538.52 559.23 536.65 541.85 2,889,968 +0.47(+0.09%)
Jan 08, 2024 529.63 543.56 527.40 541.38 2,126,795 +10.15(+1.91%)
Jan 05, 2024 533.97 540.77 530.47 531.23 1,817,210 -6.13(-1.14%)
Jan 04, 2024 527.32 539.84 527.32 537.36 1,831,255 +8.54(+1.61%)
Jan 03, 2024 542.81 542.81 527.97 528.82 2,169,951 -15.33(-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.