Canada markets close in 6 hours 2 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
593.00+18.27 (+3.18%)
As of 09:58AM EDT. Market open.
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2024576.14593.49572.13593.00593.00549,441
Jul 24, 2024552.92575.25552.65574.73574.732,856,200
Jul 23, 2024570.97572.24550.67552.24552.242,005,600
Jul 22, 2024540.67547.12535.98546.42546.421,163,700
Jul 19, 2024541.15542.23531.48534.35534.351,667,300
Jul 18, 2024551.69557.16537.77540.62540.621,745,000
Jul 17, 2024553.00559.96550.85555.06555.061,131,200
Jul 16, 2024549.24555.78547.72555.42555.421,122,100
Jul 15, 2024546.59549.68542.99544.68544.681,326,000
Jul 12, 2024542.69551.66540.86548.09548.09945,200
Jul 11, 2024539.76548.63537.87542.69542.691,402,400
Jul 10, 2024533.25537.00528.82536.87536.871,976,200
Jul 09, 2024538.09538.33528.37531.86531.861,567,500
Jul 08, 2024541.45543.02535.43536.29536.291,140,100
Jul 05, 2024538.65540.17533.85540.10540.101,233,300
Jul 03, 2024533.00539.81532.43535.61535.61908,300
Jul 02, 2024539.31541.59533.46533.93533.931,316,400
Jul 01, 2024553.45557.57539.40541.72541.721,459,400
Jun 28, 2024552.93558.27545.63553.00553.006,150,900
Jun 27, 2024556.72558.26549.23550.78550.781,506,900
Jun 26, 2024556.80561.38554.84558.17558.171,091,400
Jun 25, 2024564.84568.34556.19556.52556.521,943,700
Jun 24, 2024565.61571.51562.32565.95565.951,557,600
Jun 21, 2024558.71568.59558.11564.60564.603,198,600
Jun 20, 2024560.85560.85551.71557.21557.213,071,500
Jun 18, 2024569.56572.04564.62569.17569.171,398,100
Jun 17, 2024566.45569.30563.75568.00568.001,318,400
Jun 14, 2024572.86573.10566.74572.05572.051,413,700
Jun 14, 20240.39 Dividend
Jun 13, 2024573.36574.63565.00572.63572.241,304,700
Jun 12, 2024579.26581.97574.60575.69575.301,397,900
Jun 11, 2024578.95580.00573.91575.89575.501,407,700
Jun 10, 2024580.00582.28575.86581.48581.081,540,500
Jun 07, 2024579.51585.95577.09581.09580.691,231,900
Jun 06, 2024575.29581.67571.94579.84579.451,153,800
Jun 05, 2024569.85575.58566.72575.28574.89896,100
Jun 04, 2024570.79573.75565.24569.67569.28995,000
Jun 03, 2024569.39573.63563.01569.58569.19943,700
May 31, 2024564.59568.58560.40567.98567.592,106,700
May 30, 2024551.53563.97550.33562.76562.382,431,300
May 29, 2024570.11570.11563.67567.30566.911,324,500
May 28, 2024581.67581.97569.17572.57572.181,435,500
May 24, 2024586.00587.96581.35584.05583.65883,300
May 23, 2024590.00592.00584.16585.03584.631,185,000
May 22, 2024589.67596.63587.62590.80590.40873,000
May 21, 2024594.00594.00585.32590.12589.721,133,200
May 20, 2024593.63597.24592.75594.01593.61805,700
May 17, 2024596.95597.10589.36595.30594.891,398,400
May 16, 2024598.25600.09593.28597.15596.741,409,400
May 15, 2024600.00602.00595.03599.02598.611,188,700
May 14, 2024591.16597.18586.65594.80594.391,040,900
May 13, 2024591.27594.53588.95590.70590.30944,600
May 10, 2024580.17594.03578.81593.03592.631,328,800
May 09, 2024574.23579.07572.50577.93577.541,513,300
May 08, 2024572.71575.35567.71573.64573.251,598,100
May 07, 2024571.50576.59565.34572.87572.481,890,700
May 06, 2024575.41576.39570.35573.55573.161,140,700
May 03, 2024579.84579.84571.63572.38571.991,749,700
May 02, 2024579.48579.79565.49571.25570.861,357,400
May 01, 2024569.86581.90568.40574.99574.601,171,900
Apr 30, 2024574.70576.46567.97568.72568.331,515,100
Apr 29, 2024575.09579.49571.30576.89576.50953,800
Apr 26, 2024567.94575.00566.95573.60573.211,438,200
Apr 25, 2024577.40577.99569.98571.73571.341,184,000
Apr 24, 2024578.00586.46565.23577.39577.002,034,900
Apr 23, 2024567.51576.89560.00574.59574.202,544,000
Apr 22, 2024549.15552.86543.15548.38548.011,522,800
Apr 19, 2024542.95546.14539.17544.78544.411,738,400
Apr 18, 2024534.80544.87529.64541.52541.152,075,800
Apr 17, 2024555.86556.00546.45547.25546.881,610,100
Apr 16, 2024559.04559.04552.68554.55554.171,010,300
Apr 15, 2024570.72570.72554.51557.87557.491,031,700
Apr 12, 2024570.91573.39561.64565.23564.851,201,600
Apr 11, 2024579.56580.36571.36574.57574.181,295,500
Apr 10, 2024577.29579.67571.89573.71573.321,282,800
Apr 09, 2024583.78589.93583.23589.20588.801,026,300
Apr 08, 2024579.35582.41575.71578.80578.41998,900
Apr 05, 2024570.22583.84569.06579.46579.071,181,300
Apr 04, 2024580.41582.00568.57570.61570.221,231,900
Apr 03, 2024571.23578.25569.19576.00575.611,151,500
Apr 02, 2024570.75572.39565.78571.56571.171,381,300
Apr 01, 2024581.05581.53572.84577.45577.06837,600
Mar 28, 2024579.30582.29576.19581.21580.811,081,400
Mar 27, 2024572.52579.77571.08579.37578.981,525,800
Mar 26, 2024574.01574.99567.84568.82568.431,784,900
Mar 25, 2024583.21585.03571.09573.56573.171,226,800
Mar 22, 2024586.82588.99579.74583.09582.691,061,200
Mar 21, 2024580.00587.08577.60584.13583.731,230,500
Mar 20, 2024581.05581.63576.29580.05579.65728,700
Mar 19, 2024581.28584.25577.20582.72582.321,053,600
Mar 18, 2024585.86586.85578.30580.05579.651,554,400
Mar 15, 2024575.17584.65573.73584.15583.751,920,100
Mar 14, 2024590.98595.10581.25584.91584.511,758,000
Mar 14, 20240.39 Dividend
Mar 13, 2024599.03599.03591.04593.32592.531,035,200
Mar 12, 2024598.90600.62594.69597.25596.451,146,300
Mar 11, 2024594.18599.99589.64599.43598.631,380,400
Mar 08, 2024597.00603.82595.96597.61596.811,600,300
Mar 07, 2024595.00598.91592.50597.66596.861,819,500
Mar 06, 2024588.35598.35585.81591.50590.711,886,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...