Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
573.63-3.74 (-0.65%)
At close: 04:00PM EST
569.37 -4.26 (-0.74%)
After hours: 07:09PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023574.90577.51568.19573.63573.631,110,000
Jan 26, 2023576.03578.52567.31577.37577.371,210,800
Jan 25, 2023571.15576.02566.92575.32575.321,238,300
Jan 24, 2023609.85609.85576.78580.72580.722,102,500
Jan 23, 2023593.21609.22590.00604.82604.822,307,200
Jan 20, 2023587.00595.35584.95593.66593.662,394,300
Jan 19, 2023575.03587.16573.70583.86583.861,636,000
Jan 18, 2023591.13596.85578.75580.05580.051,749,700
Jan 17, 2023585.00591.30581.73587.86587.862,086,300
Jan 13, 2023578.65584.86572.47583.84583.842,040,100
Jan 12, 2023581.97586.53576.86581.54581.541,635,200
Jan 11, 2023571.12584.91568.04582.56582.562,013,500
Jan 10, 2023547.47572.63547.43568.03568.032,102,800
Jan 09, 2023538.74552.95537.01546.09546.091,871,200
Jan 06, 2023555.76555.76522.78535.00535.002,938,100
Jan 05, 2023555.79564.32552.30556.94556.942,220,000
Jan 04, 2023559.30567.81554.96561.92561.921,935,800
Jan 03, 2023553.29556.10546.97553.18553.181,785,800
Dec 30, 2022552.80555.00545.25550.69550.69686,000
Dec 29, 2022548.61561.57546.14557.01557.011,027,400
Dec 28, 2022547.38553.03543.08543.41543.41826,800
Dec 27, 2022540.68548.84536.82545.44545.441,050,000
Dec 23, 2022537.98543.09535.33540.68540.68621,400
Dec 22, 2022534.72539.34527.71539.14539.141,103,300
Dec 21, 2022531.46541.06529.48539.89539.891,208,300
Dec 20, 2022529.81530.93520.01528.50528.50988,600
Dec 19, 2022533.85534.94527.27530.17530.171,053,400
Dec 16, 2022549.40550.83531.56536.44536.442,336,400
Dec 15, 2022561.39561.64550.93553.79553.791,366,900
Dec 14, 2022569.11576.15563.70567.23567.232,079,900
Dec 14, 20220.3 Dividend
Dec 13, 2022576.84584.71566.75571.38571.081,867,300
Dec 12, 2022565.38568.87563.40567.60567.301,163,000
Dec 09, 2022564.00571.10559.32560.23559.941,157,100
Dec 08, 2022560.13569.01556.77567.95567.651,160,400
Dec 07, 2022550.44559.25550.44558.14557.85952,000
Dec 06, 2022552.44556.45545.80550.53550.241,969,700
Dec 05, 2022555.86559.65551.95557.21556.921,824,100
Dec 02, 2022553.54564.80550.28563.00562.701,014,400
Dec 01, 2022567.65569.33554.44564.56564.261,423,900
Nov 30, 2022541.31561.98539.86560.22559.933,132,200
Nov 29, 2022535.46540.39530.58539.75539.471,195,600
Nov 28, 2022543.30550.00538.16540.03539.751,822,700
Nov 25, 2022550.49554.46547.37551.25550.96549,200
Nov 23, 2022545.66552.82543.00547.29547.00823,600
Nov 22, 2022541.01545.45537.64544.75544.461,503,600
Nov 21, 2022532.78540.00532.54536.28536.001,329,600
Nov 18, 2022541.31543.16529.38535.24534.961,228,400
Nov 17, 2022529.22531.36519.04529.89529.611,281,800
Nov 16, 2022546.00548.18531.22536.01535.731,133,700
Nov 15, 2022543.79552.88540.48546.09545.801,531,400
Nov 14, 2022540.57542.19534.18534.77534.491,458,400
Nov 11, 2022526.86545.46526.62538.68538.402,422,500
Nov 10, 2022507.02520.67506.24520.58520.311,937,600
Nov 09, 2022491.48495.95483.73484.71484.461,061,000
Nov 08, 2022494.26500.73487.80492.17491.912,003,100
Nov 07, 2022499.00500.09489.70492.10491.841,340,900
Nov 04, 2022493.27495.70483.83495.55495.291,772,200
Nov 03, 2022484.11490.83475.77486.94486.681,471,500
Nov 02, 2022516.00516.00490.13490.98490.721,803,300
Nov 01, 2022516.54525.96513.00517.69517.422,112,100
Oct 31, 2022500.39516.47500.39513.97513.702,875,200
Oct 28, 2022501.25508.47499.62503.84503.582,017,100
Oct 27, 2022498.65507.41490.12498.32498.062,334,800
Oct 26, 2022500.00517.59495.21503.00502.742,446,900
Oct 25, 2022507.65517.64504.70514.62514.352,382,800
Oct 24, 2022499.73509.24495.75505.01504.741,818,800
Oct 21, 2022486.16496.94478.31496.74496.482,836,900
Oct 20, 2022498.75502.17485.56486.86486.603,267,100
Oct 19, 2022514.00515.81498.67505.61505.341,947,800
Oct 18, 2022530.78532.71521.30524.40524.12970,400
Oct 17, 2022510.33521.19509.29517.23516.961,071,100
Oct 14, 2022514.08517.41502.14503.05502.791,267,500
Oct 13, 2022489.18514.77488.26510.54510.271,737,600
Oct 12, 2022502.41504.10498.42500.67500.411,098,900
Oct 11, 2022507.01507.72496.77500.81500.551,667,200
Oct 10, 2022524.09524.09509.94510.84510.57947,900
Oct 07, 2022535.00535.80520.90523.61523.34976,800
Oct 06, 2022544.34546.31537.21540.59540.31971,700
Oct 05, 2022535.80548.92534.00546.27545.981,167,400
Oct 04, 2022530.72541.63529.29539.93539.651,195,300
Oct 03, 2022512.81526.88509.63522.93522.662,462,900
Sept 30, 2022514.80521.59506.74507.19506.921,697,200
Sept 29, 2022514.91518.03512.43516.61516.341,074,600
Sept 28, 2022510.68521.21507.57517.83517.561,866,700
Sept 27, 2022517.19518.20505.58508.66508.391,166,500
Sept 26, 2022516.14520.97511.39514.31514.04991,900
Sept 23, 2022516.35521.52513.04520.79520.521,366,300
Sept 22, 2022522.01526.96518.57520.29520.021,137,500
Sept 21, 2022533.12540.21524.20525.69525.411,268,900
Sept 20, 2022533.22535.49528.51532.16531.881,053,800
Sept 19, 2022535.75540.01531.16539.67539.391,072,500
Sept 16, 2022547.65548.00536.44541.28541.001,835,500
Sept 15, 2022560.00560.96550.25551.98551.69890,400
Sept 14, 2022562.62570.34552.62558.13557.841,139,400
Sept 14, 20220.3 Dividend
Sept 13, 2022565.00569.40557.21559.82559.231,642,800
Sept 12, 2022569.25580.13567.47579.19578.581,097,200
Sept 09, 2022566.39572.32565.92569.40568.801,146,600
Sept 08, 2022549.90567.18547.29566.56565.961,854,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...