Canada markets open in 4 hours 16 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
547.25-7.30 (-1.32%)
At close: 04:00PM EDT
540.00 -7.25 (-1.32%)
Pre-Market: 04:49AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024555.86556.00546.45547.25547.251,609,500
Apr 16, 2024559.04559.04552.68554.55554.551,010,300
Apr 15, 2024570.72570.72554.51557.87557.871,031,700
Apr 12, 2024570.91573.39561.64565.23565.231,201,600
Apr 11, 2024579.56580.36571.36574.57574.571,295,500
Apr 10, 2024577.29579.67571.89573.71573.711,282,800
Apr 09, 2024583.78589.93583.23589.20589.201,026,300
Apr 08, 2024579.35582.41575.71578.80578.80998,900
Apr 05, 2024570.22583.84569.06579.46579.461,181,300
Apr 04, 2024580.41582.00568.57570.61570.611,231,900
Apr 03, 2024571.23578.25569.19576.00576.001,151,500
Apr 02, 2024570.75572.39565.78571.56571.561,381,300
Apr 01, 2024581.05581.53572.84577.45577.45837,600
Mar 28, 2024579.30582.29576.19581.21581.211,081,400
Mar 27, 2024572.52579.77571.08579.37579.371,525,800
Mar 26, 2024574.01574.99567.84568.82568.821,784,900
Mar 25, 2024583.21585.03571.09573.56573.561,226,800
Mar 22, 2024586.82588.99579.74583.09583.091,061,200
Mar 21, 2024580.00587.08577.60584.13584.131,230,500
Mar 20, 2024581.05581.63576.29580.05580.05728,700
Mar 19, 2024581.28584.25577.20582.72582.721,053,600
Mar 18, 2024585.86586.85578.30580.05580.051,554,400
Mar 15, 2024575.17584.65573.73584.15584.151,920,100
Mar 14, 2024590.98595.10581.25584.91584.911,758,000
Mar 14, 20240.39 Dividend
Mar 13, 2024599.03599.03591.04593.32592.931,035,200
Mar 12, 2024598.90600.62594.69597.25596.861,146,300
Mar 11, 2024594.18599.99589.64599.43599.041,380,400
Mar 08, 2024597.00603.82595.96597.61597.221,600,300
Mar 07, 2024595.00598.91592.50597.66597.271,819,500
Mar 06, 2024588.35598.35585.81591.50591.111,886,800
Mar 05, 2024581.13586.15580.00584.61584.231,973,300
Mar 04, 2024575.40582.54571.52581.64581.261,547,700
Mar 01, 2024564.56578.50563.00576.33575.951,466,000
Feb 29, 2024574.65575.00567.55570.18569.811,794,200
Feb 28, 2024565.20573.01565.02572.03571.651,021,400
Feb 27, 2024564.98567.82560.84566.17565.80901,000
Feb 26, 2024563.34565.99561.01563.48563.11758,600
Feb 23, 2024562.87566.68560.86564.71564.34970,000
Feb 22, 2024555.00560.74550.27560.49560.121,139,600
Feb 21, 2024546.11552.97544.29552.85552.49786,500
Feb 20, 2024544.86550.41542.35548.14547.78989,300
Feb 16, 2024546.32552.69546.32547.84547.481,028,200
Feb 15, 2024547.26553.23545.28548.57548.211,519,000
Feb 14, 2024541.64548.69541.64548.27547.911,297,000
Feb 13, 2024541.42546.19534.41538.60538.251,268,000
Feb 12, 2024551.00551.00544.11546.86546.501,073,000
Feb 09, 2024549.65554.13548.29550.75550.391,280,800
Feb 08, 2024552.20552.86541.46550.89550.531,549,300
Feb 07, 2024562.00566.00552.03552.31551.951,451,400
Feb 06, 2024552.49560.50551.45560.28559.911,328,100
Feb 05, 2024549.46556.98546.67551.62551.261,473,700
Feb 02, 2024549.02554.45541.89551.82551.461,327,500
Feb 01, 2024542.14553.92534.24552.23551.872,163,900
Jan 31, 2024563.30566.00537.78538.98538.633,589,400
Jan 30, 2024559.50570.00559.50567.12566.752,301,300
Jan 29, 2024550.00559.19547.36557.77557.402,445,900
Jan 26, 2024554.00556.41546.65547.33546.973,172,300
Jan 25, 2024543.23547.78537.64538.21537.861,748,100
Jan 24, 2024549.85551.99539.14539.99539.641,842,500
Jan 23, 2024556.20557.03545.37550.74550.381,116,600
Jan 22, 2024552.88558.69550.53553.39553.031,818,500
Jan 19, 2024545.16553.28541.84551.75551.392,124,000
Jan 18, 2024537.35547.03535.99544.42544.061,728,200
Jan 17, 2024538.75545.95536.84539.25538.901,966,300
Jan 16, 2024543.51550.84541.18542.00541.641,838,900
Jan 12, 2024548.51553.08542.79544.32543.962,013,100
Jan 11, 2024543.53548.54540.41546.00545.641,983,100
Jan 10, 2024540.79549.36533.88543.93543.572,026,600
Jan 09, 2024538.52559.23536.65541.85541.492,890,000
Jan 08, 2024529.63543.56527.40541.38541.022,126,800
Jan 05, 2024533.97540.77530.47531.23530.881,817,200
Jan 04, 2024527.32539.84527.32537.36537.011,831,300
Jan 03, 2024542.81543.67527.97528.82528.472,170,300
Jan 02, 2024529.56546.10527.37544.15543.792,310,800
Dec 29, 2023531.21533.97529.52530.79530.44804,300
Dec 28, 2023533.00536.00531.50532.94532.59763,400
Dec 27, 2023530.81533.07529.29531.65531.30806,000
Dec 26, 2023526.88531.24525.78529.70529.35639,100
Dec 22, 2023528.09532.92526.90529.05528.701,081,500
Dec 21, 2023518.07527.03518.07526.56526.211,016,600
Dec 20, 2023528.00532.49519.37519.43519.091,497,300
Dec 19, 2023521.01528.86519.81528.14527.792,569,400
Dec 18, 2023521.13523.86515.60518.62518.281,607,300
Dec 15, 2023520.77523.48517.72518.03517.694,354,300
Dec 14, 2023529.54534.43520.13521.52521.182,763,900
Dec 14, 20230.35 Dividend
Dec 13, 2023498.59518.87496.88518.54517.852,776,700
Dec 12, 2023496.33498.51491.47497.37496.711,420,200
Dec 11, 2023492.56497.45491.33494.99494.332,030,900
Dec 08, 2023492.81495.68488.02489.77489.121,870,800
Dec 07, 2023494.53498.30492.31494.10493.442,101,800
Dec 06, 2023495.00496.68491.65493.81493.151,241,700
Dec 05, 2023492.97493.63487.06491.60490.951,613,600
Dec 04, 2023493.47498.31490.36495.34494.681,222,300
Dec 01, 2023490.88499.20489.60496.13495.471,219,700
Nov 30, 2023495.90497.50489.38495.76495.101,914,000
Nov 29, 2023489.89495.80489.89492.92492.261,195,800
Nov 28, 2023488.42488.75480.57485.92485.271,549,600
Nov 27, 2023489.22493.42488.15490.13489.482,427,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...