Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	538.87	559.45	537.43	557.70	3,146,451	+20.38(+3.79%)
Nov 29, 2022	533.05	537.95	528.19	537.32	1,200,982	-0.28(-0.05%)
Nov 28, 2022	540.85	547.52	535.74	537.60	1,830,908	-11.17(-2.04%)
Nov 25, 2022	548.01	551.96	544.90	548.77	621,579	+3.94(+0.72%)
Nov 23, 2022	543.20	550.33	540.55	544.82	827,361	+2.53(+0.47%)
Nov 22, 2022	538.57	542.99	535.22	542.29	1,510,411	+8.43(+1.58%)
Nov 21, 2022	530.38	537.57	530.14	533.86	1,335,572	+1.04(+0.19%)
Nov 18, 2022	538.87	540.71	526.99	532.83	1,233,990	+5.33(+1.01%)
Nov 17, 2022	526.84	528.96	516.70	527.50	1,287,637	-6.09(-1.14%)
Nov 16, 2022	543.54	545.71	528.83	533.60	1,138,853	-10.03(-1.85%)
Nov 15, 2022	541.34	550.39	538.04	543.63	1,538,420	+11.27(+2.12%)
Nov 14, 2022	538.13	539.75	531.77	532.36	1,465,012	-3.89(-0.73%)
Nov 11, 2022	524.49	543.00	524.25	536.25	2,433,467	+18.02(+3.48%)
Nov 10, 2022	504.74	518.32	503.96	518.23	1,944,653	+35.71(+7.40%)
Nov 09, 2022	489.26	493.71	481.55	482.53	1,065,826	-7.43(-1.52%)
Nov 08, 2022	492.03	498.47	485.60	489.95	2,012,154	+0.07(+0.01%)
Nov 07, 2022	496.75	497.84	487.49	489.88	1,346,978	-3.43(-0.70%)
Nov 04, 2022	491.05	493.47	481.65	493.32	1,780,273	+8.57(+1.77%)
Nov 03, 2022	481.93	488.62	473.63	484.75	1,478,217	-4.02(-0.82%)
Nov 02, 2022	513.67		487.92	488.77	1,811,635	-26.59(-5.16%)
Nov 01, 2022	514.21	523.59	510.69	515.36	2,121,668	+3.70(+0.72%)
Oct 31, 2022	498.13	514.14	498.13	511.65	2,890,234	+10.08(+2.01%)
Oct 28, 2022	498.99	506.17	497.36	501.57	2,026,274	+5.50(+1.11%)
Oct 27, 2022	496.40	505.12	487.91	496.07	2,345,429	-4.66(-0.93%)
Oct 26, 2022	497.75	515.26	492.98	500.73	2,457,955	-11.57(-2.26%)
Oct 25, 2022	505.36	515.31	502.43	512.30	2,393,549	+9.57(+1.90%)
Oct 24, 2022	497.48	506.94	493.52	502.73	1,827,120	+8.23(+1.66%)
Oct 21, 2022	483.97	494.70	476.15	494.50	2,851,377	+9.84(+2.03%)
Oct 20, 2022	496.50	499.91	483.37	484.67	3,282,090	-18.67(-3.71%)
Oct 19, 2022	511.68	513.49	496.42	503.33	1,956,658	-18.71(-3.58%)
Oct 18, 2022	528.39	530.31	518.95	522.04	974,763	+7.14(+1.39%)
Oct 17, 2022	508.03	518.84	507.00	514.90	1,076,056	+14.12(+2.82%)
Oct 14, 2022	511.76	515.07	499.88	500.78	1,273,203	-7.46(-1.47%)
Oct 13, 2022	486.98	512.45	486.06	508.24	1,746,948	+9.82(+1.97%)
Oct 12, 2022	500.15	501.83	496.17	498.41	1,103,965	-0.14(-0.03%)
Oct 11, 2022	504.73	505.43	494.53	498.55	1,674,769	-9.99(-1.96%)
Oct 10, 2022	521.73	521.73	507.64	508.54	952,241	-12.71(-2.44%)
Oct 07, 2022	532.59	533.39	518.55	521.25	981,175	-16.90(-3.14%)
Oct 06, 2022	541.89	543.85	534.79	538.15	976,058	-5.65(-1.04%)
Oct 05, 2022	533.39	546.45	531.59	543.81	1,172,634	+6.31(+1.17%)
Oct 04, 2022	528.33	539.18	526.90	537.50	1,200,709	+16.92(+3.25%)
Oct 03, 2022	510.50	524.51	507.33	520.57	2,474,032	+15.67(+3.10%)
Sep 30, 2022	512.48	519.24	504.46	504.90	1,704,888	-9.38(-1.82%)
Sep 29, 2022	512.59	515.70	510.12	514.28	1,079,512	-1.21(-0.24%)
Sep 28, 2022	508.38	518.86	505.28	515.50	1,875,184	+9.13(+1.80%)
Sep 27, 2022	514.86	515.87	503.30	506.37	1,172,727	-5.62(-1.10%)
Sep 26, 2022	513.81	518.62	509.09	511.99	995,998	-6.45(-1.24%)
Sep 23, 2022	514.02	519.17	510.73	518.44	1,372,493	+0.50(+0.10%)
Sep 22, 2022	519.66	524.59	516.23	517.95	1,142,603	-5.38(-1.03%)
Sep 21, 2022	530.72	537.78	521.84	523.32	1,274,705	-6.44(-1.22%)
Sep 20, 2022	530.82	533.08	526.13	529.76	1,058,607	-7.48(-1.39%)
Sep 19, 2022	533.34	537.58	528.77	537.24	1,077,261	-1.60(-0.30%)
Sep 16, 2022	545.18	545.53	534.02	538.84	1,843,954	-10.65(-1.94%)
Sep 15, 2022	557.48	558.43	547.77	549.49	894,470	-6.12(-1.10%)
Sep 14, 2022	560.09	567.76	550.13	555.62	1,144,892	-1.38(-0.25%)
Sep 13, 2022	562.15	566.53	554.40	557.00	1,651,175	-19.27(-3.34%)
Sep 12, 2022	566.38	577.20	564.61	576.27	1,102,737	+9.74(+1.72%)
Sep 09, 2022	563.54	569.43	563.07	566.53	1,153,460	+2.83(+0.50%)
Sep 08, 2022	547.13	564.32	544.53	563.71	1,864,171	+14.76(+2.69%)
Sep 07, 2022	540.66	551.50	539.04	548.94	1,145,411	+6.54(+1.21%)
Sep 06, 2022	544.50	550.35	538.95	542.40	1,048,567	+1.59(+0.29%)
Sep 02, 2022	550.98	555.06	538.84	540.81	803,592	-7.16(-1.31%)

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.