Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
508.66-5.65 (-1.10%)
At close: 04:00PM EDT
509.01 +0.35 (+0.07%)
After hours: 06:44PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022517.19518.20505.58508.66508.661,151,545
Sept 26, 2022516.14520.97511.39514.31514.31991,900
Sept 23, 2022516.35521.52513.04520.79520.791,366,300
Sept 22, 2022522.01526.96518.57520.29520.291,137,500
Sept 21, 2022533.12540.21524.20525.69525.691,268,900
Sept 20, 2022533.22535.49528.51532.16532.161,053,800
Sept 19, 2022535.75540.01531.16539.67539.671,072,500
Sept 16, 2022547.65548.00536.44541.28541.281,835,500
Sept 15, 2022560.00560.96550.25551.98551.98890,400
Sept 14, 2022562.62570.34552.62558.13558.131,139,400
Sept 14, 20220.3 Dividend
Sept 13, 2022565.00569.40557.21559.82559.521,642,800
Sept 12, 2022569.25580.13567.47579.19578.881,097,200
Sept 09, 2022566.39572.32565.92569.40569.091,146,600
Sept 08, 2022549.90567.18547.29566.56566.261,854,800
Sept 07, 2022543.40554.29541.77551.72551.421,139,800
Sept 06, 2022547.26553.14541.68545.15544.861,043,300
Sept 02, 2022553.77557.87541.57543.55543.26796,900
Sept 01, 2022542.44550.98541.54550.75550.45913,900
Aug 31, 2022556.17559.14544.32545.32545.031,166,600
Aug 30, 2022557.42558.90550.49554.29553.991,058,300
Aug 29, 2022561.11562.11555.35556.69556.39704,500
Aug 26, 2022584.00585.25563.51563.71563.41771,900
Aug 25, 2022578.35586.09573.11585.47585.16928,000
Aug 24, 2022572.98576.19570.98573.15572.84855,300
Aug 23, 2022571.97576.50567.66572.97572.66913,300
Aug 22, 2022580.70584.14574.53576.11575.80723,100
Aug 19, 2022591.44593.26585.98588.55588.23851,100
Aug 18, 2022598.11598.71589.27595.01594.69761,000
Aug 17, 2022596.96600.65594.58596.04595.72989,400
Aug 16, 2022600.00603.91597.86602.11601.79798,000
Aug 15, 2022603.00606.16599.15604.49604.17855,500
Aug 12, 2022594.56604.04592.46603.21602.89989,000
Aug 11, 2022595.07599.80592.17592.54592.221,086,700
Aug 10, 2022589.18592.76583.92592.35592.03991,800
Aug 09, 2022583.95586.04576.04580.87580.56767,900
Aug 08, 2022590.80593.30582.49583.95583.64921,400
Aug 05, 2022585.28590.67581.07590.26589.94982,500
Aug 04, 2022590.83593.00583.56590.00589.68999,600
Aug 03, 2022590.34593.65583.91587.98587.661,077,700
Aug 02, 2022587.30594.87583.25586.04585.731,392,700
Aug 01, 2022594.11598.84588.33589.55589.231,537,800
Jul 29, 2022602.97611.06597.87598.41598.092,371,200
Jul 28, 2022589.95603.00573.31597.64597.322,294,700
Jul 27, 2022573.01585.36567.00581.93581.621,263,900
Jul 26, 2022569.45573.57566.52573.27572.961,012,700
Jul 25, 2022560.52568.37554.21567.44567.141,194,400
Jul 22, 2022573.48576.68558.61561.54561.241,252,500
Jul 21, 2022555.55575.17555.55575.00574.692,150,200
Jul 20, 2022540.00548.37537.26538.65538.36921,700
Jul 19, 2022528.57537.66523.96536.87536.581,993,700
Jul 18, 2022538.85540.00517.30520.76520.481,317,700
Jul 15, 2022533.53540.31527.29538.87538.581,673,000
Jul 14, 2022517.11526.38510.37525.63525.351,338,600
Jul 13, 2022521.57524.87514.61523.15522.871,916,800
Jul 12, 2022550.89553.68529.63530.93530.651,639,400
Jul 11, 2022550.00560.66546.85558.03557.731,089,000
Jul 08, 2022549.87558.18548.89553.71553.41752,500
Jul 07, 2022553.00558.87548.55553.76553.461,243,600
Jul 06, 2022545.00559.18543.60556.04555.741,220,600
Jul 05, 2022539.86545.17533.35545.07544.78641,700
Jul 01, 2022543.95549.04533.96548.27547.98835,300
Jun 30, 2022531.05546.23529.50543.28542.991,364,600
Jun 29, 2022536.02538.32528.08535.92535.63860,700
Jun 28, 2022542.60545.12534.30535.77535.48858,900
Jun 27, 2022545.84547.11539.74543.64543.35767,400
Jun 24, 2022541.12545.20537.30544.81544.521,292,000
Jun 23, 2022523.00541.07520.90540.60540.311,365,300
Jun 22, 2022508.44525.49508.44519.22518.941,214,800
Jun 21, 2022506.31516.61505.56513.54513.261,463,400
Jun 17, 2022502.15512.41500.78500.90500.632,175,200
Jun 16, 2022503.57506.18497.83504.89504.621,180,100
Jun 15, 2022514.79521.69507.13514.76514.481,320,500
Jun 14, 2022510.14514.19502.86507.45507.181,009,100
Jun 14, 20220.3 Dividend
Jun 13, 2022511.60517.87508.73511.91511.341,463,700
Jun 10, 2022530.29533.86522.95526.88526.291,177,600
Jun 09, 2022547.93552.02539.58539.82539.21832,900
Jun 08, 2022559.17560.45549.68552.06551.44837,400
Jun 07, 2022550.55561.55550.13560.66560.031,113,600
Jun 06, 2022558.95562.40550.54552.88552.261,114,400
Jun 03, 2022561.04562.67554.76558.10557.47736,400
Jun 02, 2022554.56570.40549.01570.10569.46842,600
Jun 01, 2022569.55573.09550.32556.22555.601,309,500
May 31, 2022568.68573.29562.50567.57566.932,630,800
May 27, 2022545.57573.11544.27572.35571.711,721,300
May 26, 2022538.99541.55533.80540.11539.501,855,200
May 25, 2022550.84550.84529.70534.27533.671,538,300
May 24, 2022552.51553.25543.28548.82548.201,012,500
May 23, 2022559.17560.79550.76555.21554.591,180,600
May 20, 2022558.92565.92544.44555.15554.532,167,600
May 19, 2022540.00559.93537.43550.74550.122,065,500
May 18, 2022547.44550.35539.21542.17541.561,403,500
May 17, 2022553.19560.98544.14554.60553.981,554,900
May 16, 2022537.34543.78533.03539.38538.78883,700
May 13, 2022534.81551.86532.99541.42540.811,375,100
May 12, 2022513.77527.59512.10525.80525.211,532,700
May 11, 2022520.42532.52519.60520.00519.421,146,400
May 10, 2022527.29532.27516.55526.23525.641,682,600
May 09, 2022538.66538.66514.88517.39516.811,568,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...