Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

595.30 -1.85 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 596.95 597.10 589.36 595.30 1,399,124 -1.85(-0.31%)
May 16, 2024 598.25 600.09 593.28 597.15 1,410,588 -1.87(-0.31%)
May 15, 2024 600.00 602.00 595.03 599.02 1,188,731 +4.22(+0.71%)
May 14, 2024 591.16 597.18 586.65 594.80 1,040,939 +4.10(+0.69%)
May 13, 2024 591.27 594.52 588.95 590.70 944,603 -2.33(-0.39%)
May 10, 2024 580.17 594.02 578.81 593.03 1,328,834 +15.10(+2.61%)
May 09, 2024 574.23 579.07 572.50 577.93 1,513,317 +4.29(+0.75%)
May 08, 2024 572.71 575.35 567.71 573.64 1,598,139 +0.77(+0.13%)
May 07, 2024 571.50 576.59 565.34 572.87 1,890,728 -0.68(-0.12%)
May 06, 2024 575.41 576.38 570.35 573.55 1,140,685 +1.17(+0.20%)
May 03, 2024 579.84 579.84 571.63 572.38 1,749,671 +1.13(+0.20%)
May 02, 2024 579.48 579.79 565.49 571.25 1,366,575 -3.74(-0.65%)
May 01, 2024 569.86 581.90 568.40 574.99 1,171,965 +6.27(+1.10%)
Apr 30, 2024 574.70 576.46 567.97 568.72 1,515,138 -8.17(-1.42%)
Apr 29, 2024 575.09 579.49 571.30 576.89 962,354 +3.29(+0.57%)
Apr 26, 2024 567.94 575.00 566.95 573.60 1,438,185 +1.87(+0.33%)
Apr 25, 2024 577.40 577.99 569.98 571.73 1,184,005 -5.66(-0.98%)
Apr 24, 2024 578.00 586.46 565.23 577.39 2,034,987 +2.80(+0.49%)
Apr 23, 2024 567.51 576.89 560.00 574.59 2,543,922 +26.21(+4.78%)
Apr 22, 2024 549.15 552.86 543.15 548.38 1,522,885 +3.60(+0.66%)
Apr 19, 2024 542.95 546.14 539.17 544.78 1,738,511 +3.26(+0.60%)
Apr 18, 2024 534.80 544.87 529.64 541.52 2,075,785 -5.73(-1.05%)
Apr 17, 2024 555.86 556.00 546.45 547.25 1,610,055 -7.30(-1.32%)
Apr 16, 2024 559.04 559.04 552.68 554.55 1,010,299 -3.32(-0.60%)
Apr 15, 2024 570.72 570.72 554.51 557.87 1,031,559 -7.36(-1.30%)
Apr 12, 2024 570.91 573.38 561.64 565.23 1,201,603 -9.34(-1.63%)
Apr 11, 2024 579.56 580.36 571.36 574.57 1,296,513 +0.86(+0.15%)
Apr 10, 2024 577.29 579.67 571.89 573.71 1,282,809 -15.49(-2.63%)
Apr 09, 2024 583.78 589.93 583.23 589.20 1,026,298 +10.40(+1.80%)
Apr 08, 2024 579.35 582.41 575.71 578.80 998,945 -0.66(-0.11%)
Apr 05, 2024 570.22 583.84 569.06 579.46 1,181,256 +8.85(+1.55%)
Apr 04, 2024 580.41 582.00 568.57 570.61 1,231,901 -5.39(-0.94%)
Apr 03, 2024 571.23 578.25 569.19 576.00 1,151,569 +4.44(+0.78%)
Apr 02, 2024 570.75 572.39 565.78 571.56 1,381,270 -5.89(-1.02%)
Apr 01, 2024 581.05 581.53 572.84 577.45 837,591 -3.76(-0.65%)
Mar 28, 2024 579.30 582.29 576.19 581.21 1,122,985 +1.84(+0.32%)
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%)
Jan 02, 2024 529.21 545.74 527.02 543.79 2,312,370 +13.35(+2.52%)
Dec 29, 2023 530.86 533.62 529.17 530.44 804,815 -2.15(-0.40%)
Dec 28, 2023 532.65 535.65 531.15 532.59 763,870 +1.29(+0.24%)
Dec 27, 2023 530.46 532.72 528.95 531.30 806,493 +1.95(+0.37%)
Dec 26, 2023 526.53 530.89 525.43 529.35 639,524 +0.65(+0.12%)
Dec 22, 2023 527.74 532.57 526.55 528.70 1,082,197 +2.49(+0.47%)
Dec 21, 2023 517.73 526.68 517.73 526.21 1,017,620 +7.12(+1.37%)
Dec 20, 2023 527.65 532.14 519.03 519.09 1,498,281 -8.70(-1.65%)
Dec 19, 2023 520.67 528.51 519.47 527.79 2,571,073 +9.51(+1.84%)
Dec 18, 2023 520.79 523.52 515.26 518.28 1,815,755 +0.59(+0.11%)
Dec 15, 2023 520.43 523.14 517.38 517.69 4,367,361 -3.49(-0.67%)
Dec 14, 2023 529.19 534.08 519.79 521.18 2,765,041 +3.33(+0.64%)
Dec 13, 2023 497.93 518.18 496.22 517.85 2,768,575 +21.14(+4.26%)
Dec 12, 2023 495.67 497.85 490.81 496.71 1,424,598 +2.38(+0.48%)
Dec 11, 2023 491.90 496.79 490.68 494.33 2,033,568 +5.21(+1.07%)
Dec 08, 2023 492.15 495.02 487.37 489.12 1,876,513 -4.32(-0.88%)
Dec 07, 2023 493.87 497.63 491.65 493.44 2,102,786 +0.29(+0.06%)
Dec 06, 2023 494.34 496.02 491.00 493.15 1,243,369 +2.21(+0.45%)
Dec 05, 2023 492.31 492.97 486.41 490.94 1,615,649 -3.74(-0.76%)
Dec 04, 2023 492.81 497.65 489.71 494.68 1,223,902 -0.79(-0.16%)
Dec 01, 2023 490.23 498.54 488.95 495.47 1,221,423 +0.37(+0.07%)
Nov 30, 2023 495.24 496.84 488.73 495.10 1,916,520 +2.84(+0.58%)
Nov 29, 2023 489.24 495.14 489.24 492.26 1,197,430 +6.99(+1.44%)
Nov 28, 2023 487.77 488.10 479.93 485.27 1,551,676 -4.20(-0.86%)
Nov 27, 2023 488.57 492.76 487.50 489.48 2,430,375 -0.65(-0.13%)
Nov 24, 2023 487.85 490.38 486.16 490.13 723,729 +3.25(+0.67%)
Nov 22, 2023 485.43 489.92 485.06 486.88 1,466,150 +5.13(+1.07%)
Nov 21, 2023 477.64 489.66 475.81 481.75 2,919,798 +13.34(+2.85%)
Nov 20, 2023 466.41 471.05 465.28 468.40 1,186,221 +2.61(+0.56%)
Nov 17, 2023 474.37 474.37 463.55 465.80 1,558,424 -6.04(-1.28%)
Nov 16, 2023 471.43 474.07 468.09 471.84 1,615,528 +1.93(+0.41%)
Nov 15, 2023 464.04 474.20 463.37 469.91 2,186,961 +11.26(+2.46%)
Nov 14, 2023 456.20 461.62 454.61 458.65 1,824,828 +14.09(+3.17%)
Nov 13, 2023 444.94 446.21 438.52 444.56 1,677,259 -3.28(-0.73%)
Nov 10, 2023 443.23 448.56 436.68 447.83 1,899,033 +4.16(+0.94%)
Nov 09, 2023 457.93 458.23 442.47 443.68 2,045,082 -10.03(-2.21%)
Nov 08, 2023 460.89 463.39 452.48 453.70 1,850,552 -4.92(-1.07%)
Nov 07, 2023 453.28 463.23 453.28 458.63 1,710,994 +4.21(+0.93%)
Nov 06, 2023 456.09 458.86 451.65 454.41 1,615,577 +0.28(+0.06%)
Nov 03, 2023 454.08 459.96 451.00 454.13 2,024,518 +7.16(+1.60%)
Nov 02, 2023 444.25 447.54 441.34 446.97 1,716,174 +6.45(+1.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.