TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 2023522.00523.19512.70516.26516.261,723,000
Jun 05, 2023524.06524.46513.42518.58518.581,477,400
Jun 02, 2023524.58527.16518.67520.14520.142,564,300
Jun 01, 2023513.13521.65508.51519.38519.381,830,100
May 31, 2023513.67513.67501.66508.46508.464,052,200
May 30, 2023523.82526.44513.11514.22514.221,793,800
May 26, 2023527.68532.71521.82522.02522.021,603,700
May 25, 2023513.97522.31510.30520.64520.642,262,200
May 24, 2023510.00514.50498.50510.72510.722,482,800
May 23, 2023526.35529.30519.71525.10525.101,629,400
May 22, 2023527.42534.64527.36529.02529.021,161,000
May 19, 2023523.04531.74522.67527.38527.381,313,300
May 18, 2023520.79524.64518.66523.54523.541,073,300
May 17, 2023522.36527.38512.93521.67521.671,284,600
May 16, 2023521.26522.70519.17519.75519.75903,500
May 15, 2023524.25525.28520.14523.68523.681,383,800
May 12, 2023531.75534.97521.44524.65524.651,518,200
May 11, 2023532.09535.74525.06529.79529.792,326,300
May 10, 2023539.39539.92530.00533.50533.501,586,100
May 09, 2023535.04537.47529.22534.66534.661,225,100
May 08, 2023549.45550.00541.09542.58542.581,029,100
May 05, 2023553.06554.40541.92546.38546.38962,400
May 04, 2023552.60553.90542.72545.64545.641,243,500
May 03, 2023550.05558.20549.24550.42550.421,430,200
May 02, 2023544.85551.51540.93543.82543.821,060,900
May 01, 2023555.99556.81545.31548.50548.501,979,800
Apr 28, 2023543.32559.20543.32554.90554.902,046,900
Apr 27, 2023533.50545.67531.58543.02543.022,148,400
Apr 26, 2023528.00543.38517.22533.13533.134,020,100
Apr 25, 2023564.15566.50545.50548.38548.382,495,500
Apr 24, 2023571.52576.45570.00574.30574.30895,100
Apr 21, 2023568.87572.99566.83571.68571.68959,200
Apr 20, 2023566.00567.84560.36565.93565.932,100,900
Apr 19, 2023575.79580.72571.33579.92579.921,409,400
Apr 18, 2023593.17593.17584.68584.86584.861,158,700
Apr 17, 2023590.14590.39584.24588.60588.60783,500
Apr 14, 2023586.40589.54582.01588.84588.84834,900
Apr 13, 2023585.26592.12582.00591.13591.131,101,900
Apr 12, 2023583.25586.65577.65579.35579.35847,800
Apr 11, 2023576.48581.55574.40576.38576.381,158,800
Apr 10, 2023572.73574.36565.29574.36574.36672,600
Apr 06, 2023580.85581.78572.34575.35575.35780,700
Apr 05, 2023576.51580.10569.92579.86579.861,035,600
Apr 04, 2023571.39580.24568.94576.18576.181,085,600
Apr 03, 2023569.51573.11566.12570.07570.071,034,400
Mar 31, 2023566.97576.68563.66576.37576.371,438,700
Mar 30, 2023560.00564.28556.86562.97562.971,219,900
Mar 29, 2023559.36560.57553.22555.15555.151,239,600
Mar 28, 2023559.99562.70550.94554.23554.23828,800
Mar 27, 2023563.80568.17561.03561.69561.69865,600
Mar 24, 2023548.52558.66544.31558.26558.261,012,600
Mar 23, 2023557.98560.58550.38555.19555.19951,600
Mar 22, 2023556.70568.00554.29554.32554.32928,400
Mar 21, 2023554.38558.79551.66556.70556.701,000,100
Mar 20, 2023546.76554.87545.58550.57550.57897,200
Mar 17, 2023555.31555.31543.96547.34547.341,947,900
Mar 16, 2023539.77558.58539.77557.09557.091,135,800
Mar 15, 2023547.17550.00534.48542.70542.701,918,900
Mar 14, 2023550.55561.48545.00555.96555.961,409,800
Mar 14, 20230.35 Dividend
Mar 13, 2023543.49551.42538.05541.56541.211,405,800
Mar 10, 2023551.87555.54539.95543.83543.481,081,700
Mar 09, 2023556.15564.41550.97553.21552.851,013,200
Mar 08, 2023548.28559.83545.53554.75554.391,453,000
Mar 07, 2023560.81563.01548.14548.83548.481,012,800
Mar 06, 2023559.51567.32555.32558.52558.161,163,100
Mar 03, 2023555.46560.53549.63559.44559.081,153,600
Mar 02, 2023534.83550.88531.92548.75548.40941,200
Mar 01, 2023539.34542.62536.26538.52538.171,126,000
Feb 28, 2023540.41545.23538.89541.76541.411,188,800
Feb 27, 2023548.49554.42541.03541.35541.001,110,600
Feb 24, 2023544.61546.66539.17542.79542.44852,600
Feb 23, 2023553.37557.67546.90550.95550.591,160,200
Feb 22, 2023550.00553.29544.71548.40548.051,705,300
Feb 21, 2023548.65554.24544.13550.77550.411,395,200
Feb 17, 2023552.92561.49552.90559.70559.341,182,400
Feb 16, 2023556.12565.40551.30557.58557.221,173,700
Feb 15, 2023568.46570.51562.77566.83566.461,038,400
Feb 14, 2023575.89579.10566.63571.48571.11850,100
Feb 13, 2023574.67577.23569.01575.00574.63997,600
Feb 10, 2023567.11571.71563.35571.41571.04763,700
Feb 09, 2023582.66583.32567.70568.93568.56960,800
Feb 08, 2023578.56585.09576.03579.23578.86907,200
Feb 07, 2023570.78586.34569.41583.15582.771,171,100
Feb 06, 2023580.56583.83573.42576.17575.801,119,500
Feb 03, 2023584.56592.84582.65587.76587.381,283,200
Feb 02, 2023591.67595.17587.07587.07586.692,312,500
Feb 01, 2023586.09597.54576.33587.36586.982,627,500
Jan 31, 2023562.18570.63558.00570.33569.961,799,800
Jan 30, 2023567.77570.87560.76564.29563.931,221,500
Jan 27, 2023574.90577.51568.19573.63573.261,110,000
Jan 26, 2023576.03578.52567.31577.37577.001,210,800
Jan 25, 2023571.15576.02566.92575.32574.951,238,300
Jan 24, 2023609.85609.85576.78580.72580.342,102,600
Jan 23, 2023593.21609.22590.00604.82604.432,307,200
Jan 20, 2023587.00595.35584.95593.66593.282,394,700
Jan 19, 2023575.03587.16573.70583.86583.481,636,000
Jan 18, 2023591.13596.85578.75580.05579.681,749,700
Jan 17, 2023585.00591.30581.73587.86587.482,086,300
Jan 13, 2023578.65584.86572.47583.84583.462,040,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...