Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 534.81 | 551.86 | 532.99 | 541.42 | 541.42 | 1,375,100 |
| May 12, 2022 | 513.77 | 527.59 | 512.10 | 525.80 | 525.80 | 1,532,700 |
| May 11, 2022 | 520.42 | 532.52 | 519.60 | 520.00 | 520.00 | 1,146,400 |
| May 10, 2022 | 527.29 | 532.27 | 516.55 | 526.23 | 526.23 | 1,682,600 |
| May 09, 2022 | 538.66 | 538.66 | 514.88 | 517.39 | 517.39 | 1,568,600 |
| May 06, 2022 | 542.39 | 549.11 | 533.59 | 546.68 | 546.68 | 1,116,300 |
| May 05, 2022 | 559.93 | 561.52 | 543.06 | 550.51 | 550.51 | 1,378,200 |
| May 04, 2022 | 542.38 | 565.75 | 540.84 | 562.98 | 562.98 | 1,251,300 |
| May 03, 2022 | 544.35 | 553.82 | 541.40 | 546.32 | 546.32 | 1,428,000 |
| May 02, 2022 | 548.93 | 553.42 | 535.91 | 545.52 | 545.52 | 1,972,000 |
| Apr 29, 2022 | 557.96 | 566.33 | 551.51 | 552.92 | 552.92 | 2,168,700 |
| Apr 28, 2022 | 559.73 | 567.33 | 548.10 | 558.89 | 558.89 | 2,737,200 |
| Apr 27, 2022 | 520.34 | 528.33 | 515.74 | 520.48 | 520.48 | 1,895,900 |
| Apr 26, 2022 | 534.11 | 538.12 | 514.02 | 516.44 | 516.44 | 2,469,900 |
| Apr 25, 2022 | 546.49 | 549.87 | 529.49 | 544.16 | 544.16 | 2,597,200 |
| Apr 22, 2022 | 574.85 | 576.71 | 560.70 | 561.28 | 561.28 | 1,478,000 |
| Apr 21, 2022 | 592.48 | 595.50 | 578.14 | 580.43 | 580.43 | 1,231,900 |
| Apr 20, 2022 | 575.08 | 598.59 | 575.08 | 591.15 | 591.15 | 1,598,100 |
| Apr 19, 2022 | 574.76 | 576.00 | 568.35 | 574.15 | 574.15 | 1,139,000 |
| Apr 18, 2022 | 568.96 | 575.00 | 565.95 | 572.13 | 572.13 | 1,161,100 |
| Apr 14, 2022 | 578.03 | 578.07 | 564.64 | 568.90 | 568.90 | 1,225,600 |
| Apr 13, 2022 | 571.50 | 578.34 | 564.60 | 576.80 | 576.80 | 1,286,300 |
| Apr 12, 2022 | 584.08 | 585.66 | 565.53 | 570.94 | 570.94 | 1,411,200 |
| Apr 11, 2022 | 598.52 | 603.68 | 584.55 | 585.67 | 585.67 | 1,470,100 |
| Apr 08, 2022 | 610.00 | 618.36 | 606.76 | 608.86 | 608.86 | 1,629,000 |
| Apr 07, 2022 | 582.99 | 617.14 | 581.96 | 612.21 | 612.21 | 2,140,200 |
| Apr 06, 2022 | 579.17 | 590.11 | 573.03 | 587.41 | 587.41 | 1,232,700 |
| Apr 05, 2022 | 584.87 | 593.73 | 580.69 | 584.28 | 584.28 | 1,082,200 |
| Apr 04, 2022 | 591.27 | 594.74 | 585.25 | 590.14 | 590.14 | 1,027,700 |
| Apr 01, 2022 | 592.22 | 594.16 | 584.44 | 592.34 | 592.34 | 1,028,700 |
| Mar 31, 2022 | 592.33 | 601.13 | 590.65 | 590.65 | 590.65 | 1,637,400 |
| Mar 30, 2022 | 592.53 | 599.25 | 590.89 | 595.15 | 595.15 | 1,092,900 |
| Mar 29, 2022 | 592.76 | 596.60 | 584.94 | 592.87 | 592.87 | 1,201,300 |
| Mar 28, 2022 | 576.99 | 583.30 | 575.01 | 583.19 | 583.19 | 945,300 |
| Mar 25, 2022 | 577.88 | 581.05 | 568.27 | 574.29 | 574.29 | 1,037,300 |
| Mar 24, 2022 | 574.14 | 575.43 | 567.06 | 573.69 | 573.69 | 971,300 |
| Mar 23, 2022 | 581.60 | 583.08 | 569.95 | 571.31 | 571.31 | 1,195,100 |
| Mar 22, 2022 | 590.27 | 594.68 | 586.53 | 587.36 | 587.36 | 1,499,800 |
| Mar 21, 2022 | 581.81 | 590.19 | 581.81 | 589.30 | 589.30 | 1,690,900 |
| Mar 18, 2022 | 576.81 | 590.57 | 573.34 | 589.09 | 589.09 | 2,622,100 |
| Mar 17, 2022 | 562.60 | 572.67 | 559.01 | 572.25 | 572.25 | 1,330,600 |
| Mar 16, 2022 | 556.82 | 565.93 | 551.00 | 562.55 | 562.55 | 1,397,700 |
| Mar 15, 2022 | 540.30 | 552.50 | 539.74 | 550.64 | 550.64 | 1,253,100 |
| Mar 15, 2022 | 0.3 Dividend | |||||
| Mar 14, 2022 | 535.68 | 551.39 | 530.67 | 535.88 | 535.58 | 1,102,400 |
| Mar 11, 2022 | 543.24 | 543.50 | 528.93 | 529.81 | 529.51 | 952,200 |
| Mar 10, 2022 | 536.43 | 541.55 | 533.87 | 538.25 | 537.95 | 1,481,200 |
| Mar 09, 2022 | 539.70 | 543.84 | 531.02 | 541.70 | 541.40 | 1,481,000 |
| Mar 08, 2022 | 526.60 | 535.73 | 519.89 | 524.00 | 523.71 | 1,785,200 |
| Mar 07, 2022 | 542.00 | 544.90 | 524.16 | 534.75 | 534.45 | 2,168,400 |
| Mar 04, 2022 | 550.27 | 551.33 | 537.05 | 547.32 | 547.01 | 1,316,900 |
| Mar 03, 2022 | 558.01 | 568.96 | 550.70 | 554.29 | 553.98 | 1,355,200 |
| Mar 02, 2022 | 544.77 | 561.77 | 542.35 | 556.45 | 556.14 | 1,643,900 |
| Mar 01, 2022 | 544.62 | 547.61 | 538.82 | 543.07 | 542.77 | 1,609,900 |
| Feb 28, 2022 | 545.12 | 549.69 | 538.84 | 544.00 | 543.70 | 1,772,800 |
| Feb 25, 2022 | 536.85 | 550.07 | 534.55 | 549.83 | 549.52 | 1,156,900 |
| Feb 24, 2022 | 518.80 | 542.38 | 513.94 | 540.17 | 539.87 | 2,174,500 |
| Feb 23, 2022 | 532.00 | 542.65 | 527.84 | 528.58 | 528.28 | 1,520,300 |
| Feb 22, 2022 | 536.33 | 540.71 | 526.90 | 529.89 | 529.59 | 1,728,000 |
| Feb 18, 2022 | 541.87 | 545.49 | 534.55 | 537.14 | 536.84 | 1,473,700 |
| Feb 17, 2022 | 550.80 | 550.80 | 539.59 | 540.54 | 540.24 | 1,667,300 |
| Feb 16, 2022 | 552.37 | 554.70 | 539.17 | 550.35 | 550.04 | 2,154,700 |
| Feb 15, 2022 | 567.48 | 571.23 | 553.82 | 556.67 | 556.36 | 1,438,600 |
| Feb 14, 2022 | 564.52 | 568.77 | 555.97 | 561.19 | 560.88 | 1,387,700 |
| Feb 11, 2022 | 578.97 | 584.88 | 564.57 | 566.29 | 565.97 | 1,726,000 |
| Feb 10, 2022 | 581.67 | 587.21 | 577.32 | 580.28 | 579.96 | 1,931,100 |
| Feb 09, 2022 | 594.19 | 598.47 | 587.98 | 589.85 | 589.52 | 1,335,300 |
| Feb 08, 2022 | 577.89 | 592.65 | 577.89 | 587.53 | 587.20 | 1,143,900 |
| Feb 07, 2022 | 597.90 | 599.75 | 584.90 | 587.05 | 586.72 | 1,243,000 |
| Feb 04, 2022 | 592.31 | 599.18 | 587.72 | 594.42 | 594.09 | 1,393,200 |
| Feb 03, 2022 | 595.21 | 601.50 | 589.68 | 594.93 | 594.60 | 1,758,000 |
| Feb 02, 2022 | 606.14 | 608.71 | 594.31 | 604.13 | 603.79 | 2,087,200 |
| Feb 01, 2022 | 588.30 | 595.85 | 580.21 | 594.31 | 593.98 | 2,215,600 |
| Jan 31, 2022 | 574.00 | 581.61 | 572.17 | 581.30 | 580.97 | 1,886,100 |
| Jan 28, 2022 | 554.58 | 572.39 | 543.70 | 572.03 | 571.71 | 1,583,900 |
| Jan 27, 2022 | 568.58 | 571.41 | 552.81 | 553.74 | 553.43 | 1,933,400 |
| Jan 26, 2022 | 575.25 | 575.61 | 558.38 | 562.90 | 562.58 | 1,892,900 |
| Jan 25, 2022 | 568.59 | 576.97 | 560.72 | 567.75 | 567.43 | 1,864,600 |
| Jan 24, 2022 | 570.85 | 576.21 | 552.37 | 575.80 | 575.48 | 2,586,200 |
| Jan 21, 2022 | 587.89 | 590.53 | 578.28 | 580.33 | 580.01 | 2,095,500 |
| Jan 20, 2022 | 595.06 | 602.48 | 586.78 | 588.16 | 587.83 | 1,530,300 |
| Jan 19, 2022 | 593.71 | 602.59 | 592.25 | 593.37 | 593.04 | 1,875,900 |
| Jan 18, 2022 | 586.14 | 594.80 | 584.18 | 590.10 | 589.77 | 1,849,500 |
| Jan 14, 2022 | 597.93 | 602.24 | 588.19 | 594.80 | 594.47 | 2,426,200 |
| Jan 13, 2022 | 624.71 | 625.90 | 599.85 | 600.89 | 600.55 | 2,018,100 |
| Jan 12, 2022 | 618.68 | 631.89 | 618.68 | 625.20 | 624.85 | 1,554,200 |
| Jan 11, 2022 | 625.00 | 627.28 | 611.99 | 620.50 | 620.15 | 2,474,800 |
| Jan 10, 2022 | 599.84 | 625.42 | 598.92 | 625.04 | 624.69 | 2,095,700 |
| Jan 07, 2022 | 621.00 | 621.48 | 606.19 | 607.07 | 606.73 | 1,741,800 |
| Jan 06, 2022 | 618.00 | 626.82 | 609.61 | 620.40 | 620.05 | 1,686,000 |
| Jan 05, 2022 | 618.00 | 628.76 | 615.79 | 618.52 | 618.17 | 1,915,400 |
| Jan 04, 2022 | 637.30 | 638.03 | 612.59 | 618.00 | 617.65 | 2,598,000 |
| Jan 03, 2022 | 662.99 | 664.27 | 640.18 | 644.92 | 644.56 | 1,888,800 |
| Dec 31, 2021 | 665.00 | 672.34 | 663.33 | 667.24 | 666.87 | 778,700 |
| Dec 30, 2021 | 664.69 | 668.94 | 662.38 | 665.45 | 665.08 | 555,600 |
| Dec 29, 2021 | 660.13 | 665.17 | 654.21 | 662.73 | 662.36 | 644,100 |
| Dec 28, 2021 | 665.50 | 666.66 | 653.23 | 655.38 | 655.01 | 818,200 |
| Dec 27, 2021 | 656.91 | 662.75 | 652.82 | 662.21 | 661.84 | 531,400 |
| Dec 23, 2021 | 653.26 | 656.23 | 649.04 | 650.70 | 650.34 | 840,000 |
| Dec 22, 2021 | 648.72 | 653.47 | 645.41 | 651.70 | 651.34 | 918,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
