Canada markets close in 3 hours 4 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
558.82-8.48 (-1.49%)
As of 12:55PM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024551.53560.49550.33558.82558.821,203,726
May 29, 2024570.11570.11563.67567.30567.301,324,500
May 28, 2024581.67581.97569.17572.57572.571,435,500
May 24, 2024586.00587.96581.35584.05584.05883,300
May 23, 2024590.00592.00584.16585.03585.031,185,000
May 22, 2024589.67596.63587.62590.80590.80873,000
May 21, 2024594.00594.00585.32590.12590.121,133,200
May 20, 2024593.63597.24592.75594.01594.01805,700
May 17, 2024596.95597.10589.36595.30595.301,398,400
May 16, 2024598.25600.09593.28597.15597.151,409,400
May 15, 2024600.00602.00595.03599.02599.021,188,700
May 14, 2024591.16597.18586.65594.80594.801,040,900
May 13, 2024591.27594.53588.95590.70590.70944,600
May 10, 2024580.17594.03578.81593.03593.031,328,800
May 09, 2024574.23579.07572.50577.93577.931,513,300
May 08, 2024572.71575.35567.71573.64573.641,598,100
May 07, 2024571.50576.59565.34572.87572.871,890,700
May 06, 2024575.41576.39570.35573.55573.551,140,700
May 03, 2024579.84579.84571.63572.38572.381,749,700
May 02, 2024579.48579.79565.49571.25571.251,357,400
May 01, 2024569.86581.90568.40574.99574.991,171,900
Apr 30, 2024574.70576.46567.97568.72568.721,515,100
Apr 29, 2024575.09579.49571.30576.89576.89953,800
Apr 26, 2024567.94575.00566.95573.60573.601,438,200
Apr 25, 2024577.40577.99569.98571.73571.731,184,000
Apr 24, 2024578.00586.46565.23577.39577.392,034,900
Apr 23, 2024567.51576.89560.00574.59574.592,544,000
Apr 22, 2024549.15552.86543.15548.38548.381,522,800
Apr 19, 2024542.95546.14539.17544.78544.781,738,400
Apr 18, 2024534.80544.87529.64541.52541.522,075,800
Apr 17, 2024555.86556.00546.45547.25547.251,610,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...