Thermo Fisher Scientific (NY: TMO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	564.21	568.19	560.02	567.59	2,108,848	+5.22(+0.93%)
May 30, 2024	551.15	563.59	549.96	562.38	2,435,038	-4.54(-0.80%)
May 29, 2024	569.72	569.72	563.29	566.91	1,325,456	-5.27(-0.92%)
May 28, 2024	581.27	581.57	568.78	572.18	1,436,530	-11.47(-1.97%)
May 24, 2024	585.60	587.55	580.95	583.65	883,873	-0.98(-0.17%)
May 23, 2024	589.60	591.60	583.76	584.63	1,185,783	-5.77(-0.98%)
May 22, 2024	589.27	596.22	587.22	590.40	873,581	+0.68(+0.12%)
May 21, 2024	593.60	593.60	584.92	589.72	1,133,938	-3.89(-0.65%)
May 20, 2024	593.23	596.83	592.35	593.61	806,260	-1.29(-0.22%)
May 17, 2024	596.54	596.69	588.96	594.89	1,400,077	-1.85(-0.31%)
May 16, 2024	597.84	599.68	592.88	596.74	1,411,549	-1.87(-0.31%)
May 15, 2024	599.59	601.59	594.62	598.61	1,189,541	+4.22(+0.71%)
May 14, 2024	590.76	596.77	586.25	594.39	1,041,648	+4.10(+0.69%)
May 13, 2024	590.87	594.12	588.55	590.30	945,246	-2.33(-0.39%)
May 10, 2024	579.77	593.62	578.42	592.63	1,329,739	+15.09(+2.61%)
May 09, 2024	573.84	578.67	572.11	577.54	1,514,348	+4.29(+0.75%)
May 08, 2024	572.32	574.95	567.32	573.25	1,599,228	+0.77(+0.13%)
May 07, 2024	571.11	576.20	564.96	572.48	1,892,016	-0.68(-0.12%)
May 06, 2024	575.02	575.99	569.96	573.16	1,141,462	+1.17(+0.20%)
May 03, 2024	579.45	579.45	571.24	571.99	1,750,863	+1.13(+0.20%)
May 02, 2024	579.09	579.40	565.11	570.86	1,367,506	-3.74(-0.65%)
May 01, 2024	569.47	581.50	568.01	574.60	1,172,763	+6.26(+1.10%)
Apr 30, 2024	574.31	576.07	567.58	568.33	1,516,170	-8.16(-1.42%)
Apr 29, 2024	574.70	579.10	570.91	576.50	963,009	+3.29(+0.57%)
Apr 26, 2024	567.55	574.61	566.56	573.21	1,439,165	+1.87(+0.33%)
Apr 25, 2024	577.01	577.60	569.59	571.34	1,184,811	-5.66(-0.98%)
Apr 24, 2024	577.61	586.06	564.85	577.00	2,036,373	+2.80(+0.49%)
Apr 23, 2024	567.12	576.50	559.62	574.20	2,545,655	+26.19(+4.78%)
Apr 22, 2024	548.78	552.48	542.78	548.01	1,523,922	+3.60(+0.66%)
Apr 19, 2024	542.58	545.77	538.80	544.41	1,739,695	+3.26(+0.60%)
Apr 18, 2024	534.44	544.50	529.28	541.15	2,077,199	-5.73(-1.05%)
Apr 17, 2024	555.48	555.62	546.08	546.88	1,611,152	-7.30(-1.32%)
Apr 16, 2024	558.66	558.66	552.31	554.17	1,010,987	-3.32(-0.60%)
Apr 15, 2024	570.33	570.33	554.13	557.49	1,032,262	-7.36(-1.30%)
Apr 12, 2024	570.52	573.00	561.26	564.85	1,202,421	-9.33(-1.63%)
Apr 11, 2024	579.16	579.96	570.97	574.18	1,297,396	+0.86(+0.15%)
Apr 10, 2024	576.90	579.28	571.50	573.32	1,283,683	-15.48(-2.63%)
Apr 09, 2024	583.38	589.53	582.83	588.80	1,026,997	+10.39(+1.80%)
Apr 08, 2024	578.96	582.01	575.32	578.41	999,625	-0.66(-0.11%)
Apr 05, 2024	569.83	583.44	568.67	579.07	1,182,061	+8.84(+1.55%)
Apr 04, 2024	580.01	581.60	568.18	570.22	1,232,740	-5.39(-0.94%)
Apr 03, 2024	570.84	577.86	568.80	575.61	1,152,353	+4.44(+0.78%)
Apr 02, 2024	570.36	572.00	565.39	571.17	1,382,211	-5.89(-1.02%)
Apr 01, 2024	580.65	581.13	572.45	577.06	838,161	-3.76(-0.65%)
Mar 28, 2024	578.90	581.90	575.80	580.81	1,123,750	+1.84(+0.32%)
Mar 27, 2024	572.13	579.38	570.69	578.98	1,526,773	+10.54(+1.85%)
Mar 26, 2024	573.62	574.59	567.45	568.43	1,786,101	-4.74(-0.83%)
Mar 25, 2024	582.81	584.63	570.70	573.17	1,227,736	-9.52(-1.63%)
Mar 22, 2024	586.42	588.59	579.35	582.69	1,061,947	-1.04(-0.18%)
Mar 21, 2024	579.61	586.68	577.21	583.73	1,233,673	+4.08(+0.70%)
Mar 20, 2024	580.65	581.23	575.90	579.65	729,202	-2.67(-0.46%)
Mar 19, 2024	580.88	583.85	576.81	582.32	1,054,342	+2.67(+0.46%)
Mar 18, 2024	585.46	586.45	577.91	579.65	1,555,483	-4.10(-0.70%)
Mar 15, 2024	574.78	584.25	573.34	583.75	1,921,456	-0.76(-0.13%)
Mar 14, 2024	590.58	594.70	580.85	584.51	1,759,173	-8.01(-1.35%)
Mar 13, 2024	598.23	598.23	590.25	592.53	1,036,573	-3.93(-0.66%)
Mar 12, 2024	598.10	599.82	593.89	596.45	1,147,851	-2.18(-0.36%)
Mar 11, 2024	593.38	599.19	588.85	598.63	1,382,246	+1.82(+0.30%)
Mar 08, 2024	596.20	603.01	595.16	596.81	1,602,450	-0.05(-0.01%)
Mar 07, 2024	594.20	598.10	591.71	596.86	1,821,678	+6.15(+1.04%)
Mar 06, 2024	587.56	597.55	585.03	590.71	1,889,326	+6.88(+1.18%)
Mar 05, 2024	580.35	585.37	579.22	583.83	2,001,816	+2.97(+0.51%)
Mar 04, 2024	574.63	581.76	570.76	580.86	1,549,789	+5.30(+0.92%)

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.