Canada markets close in 6 hours 4 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
490.82-2.10 (-0.43%)
As of 09:55AM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2023489.89497.50489.57490.82490.82109,365
Nov 29, 2023489.89495.80489.89492.92492.921,195,800
Nov 28, 2023488.42488.75480.57485.92485.921,549,600
Nov 27, 2023489.22493.42488.15490.13490.132,427,100
Nov 24, 2023488.50491.03486.81490.78490.78722,800
Nov 22, 2023486.08490.57485.71487.53487.531,463,800
Nov 21, 2023478.28490.32476.45482.39482.392,915,900
Nov 20, 2023467.03471.68465.90469.03469.031,183,500
Nov 17, 2023475.00475.00464.17466.42466.421,556,300
Nov 16, 2023472.06474.70468.71472.47472.471,613,400
Nov 15, 2023464.66474.83463.99470.54470.542,184,000
Nov 14, 2023456.81462.24455.22459.26459.261,822,400
Nov 13, 2023445.53446.81439.11445.15445.151,675,000
Nov 10, 2023443.82449.16437.26448.43448.431,896,500
Nov 09, 2023458.54458.84443.06444.27444.272,042,400
Nov 08, 2023461.51464.01453.08454.31454.311,848,100
Nov 07, 2023453.88463.85452.11459.24459.241,708,700
Nov 06, 2023456.70459.48452.25455.02455.021,613,800
Nov 03, 2023454.69460.57451.60454.74454.741,921,800
Nov 02, 2023444.84448.14441.93447.57447.571,713,900
Nov 01, 2023445.13445.13434.00441.11441.112,275,400
Oct 31, 2023436.49446.60433.15444.77444.772,895,400
Oct 30, 2023432.18435.35420.21434.11434.112,946,500
Oct 27, 2023439.57439.96427.37431.41431.412,495,600
Oct 26, 2023431.13445.33429.18440.16440.162,971,200
Oct 25, 2023423.00438.84415.60433.18433.187,906,700
Oct 24, 2023451.93458.85447.14458.26458.262,376,600
Oct 23, 2023461.75469.47459.98461.81461.811,897,500
Oct 20, 2023469.51471.20463.25464.36464.361,599,300
Oct 19, 2023472.30476.70467.43469.67469.672,014,500
Oct 18, 2023480.98480.98466.87467.26467.262,134,800
Oct 17, 2023479.00489.96477.70484.77484.771,355,200
Oct 16, 2023482.85492.05480.28488.54488.541,247,700
Oct 13, 2023479.63484.27476.00482.85482.852,004,300
Oct 12, 2023491.84495.86470.61482.56482.562,026,200
Oct 11, 2023497.22498.63491.79492.63492.631,207,100
Oct 10, 2023495.59499.54492.93496.15496.151,304,900
Oct 09, 2023495.00497.66490.39496.13496.131,182,500
Oct 06, 2023495.82502.16493.07498.55498.551,108,100
Oct 05, 2023497.39500.44492.70498.02498.02917,500
Oct 04, 2023501.21503.19495.84502.45502.451,022,100
Oct 03, 2023492.90502.50492.60499.61499.611,559,400
Oct 02, 2023503.08506.99490.68495.79495.791,652,100
Sept 29, 2023509.21510.99504.77506.17506.171,380,500
Sept 28, 2023502.05507.40500.34503.02503.021,443,300
Sept 27, 2023502.62504.57494.92498.29498.291,344,300
Sept 26, 2023503.00506.44500.84501.59501.591,190,000
Sept 25, 2023501.23506.04500.36505.66505.66961,500
Sept 22, 2023502.90507.16501.57502.79502.791,198,000
Sept 21, 2023502.43503.81499.56501.59501.591,606,900
Sept 20, 2023511.37511.92504.16504.89504.891,271,300
Sept 19, 2023505.22509.41503.31508.74508.741,181,100
Sept 18, 2023515.51515.51507.30507.73507.731,300,100
Sept 15, 2023515.64534.19509.31515.53515.535,179,500
Sept 14, 2023515.13518.22506.54515.64515.641,598,300
Sept 14, 20230.35 Dividend
Sept 13, 2023499.19526.32498.01510.90510.552,359,100
Sept 12, 2023515.00515.00509.36510.99510.641,568,000
Sept 11, 2023515.41517.62512.84514.94514.591,555,900
Sept 08, 2023530.00532.66512.78518.27517.911,834,900
Sept 07, 2023535.24538.73530.67531.66531.301,079,200
Sept 06, 2023540.92545.44536.00536.70536.331,217,900
Sept 05, 2023559.28559.69541.70542.01541.641,404,900
Sept 01, 2023563.45565.86556.82557.22556.841,015,500
Aug 31, 2023560.40563.69556.95557.10556.721,192,100
Aug 30, 2023557.77562.94554.74559.00558.62773,500
Aug 29, 2023546.24557.47544.96555.41555.031,291,400
Aug 28, 2023544.32546.63540.53545.19544.82642,700
Aug 25, 2023538.79544.05535.96541.59541.22749,800
Aug 24, 2023545.20549.62537.92538.01537.641,326,200
Aug 23, 2023541.31547.65538.18545.24544.871,769,100
Aug 22, 2023531.00533.30526.35527.05526.69960,700
Aug 21, 2023536.56536.56530.35532.26531.90903,800
Aug 18, 2023533.14535.88528.14532.38532.021,093,700
Aug 17, 2023530.85538.24529.86535.96535.591,257,000
Aug 16, 2023530.09531.14526.75528.87528.51980,700
Aug 15, 2023535.82538.97532.14534.43534.06894,600
Aug 14, 2023540.75542.30538.35540.34539.971,068,400
Aug 11, 2023543.00547.29540.89543.78543.41925,100
Aug 10, 2023550.37556.77545.59547.28546.911,168,400
Aug 09, 2023554.77556.39547.37547.58547.20947,100
Aug 08, 2023553.17556.90545.61555.78555.401,002,100
Aug 07, 2023550.00554.50546.86551.79551.41737,300
Aug 04, 2023547.51554.99546.77548.64548.261,102,200
Aug 03, 2023550.29552.71545.31548.38548.001,103,200
Aug 02, 2023543.90555.89542.61553.76553.381,398,700
Aug 01, 2023546.53550.70542.66545.84545.471,517,500
Jul 31, 2023557.42557.68546.42548.66548.282,144,800
Jul 28, 2023562.41565.69553.77561.85561.471,642,800
Jul 27, 2023575.40577.40559.38560.02559.642,260,900
Jul 26, 2023554.96575.00554.96574.41574.023,559,300
Jul 25, 2023555.48580.09554.30570.91570.523,073,900
Jul 24, 2023560.00572.56559.12571.52571.133,196,700
Jul 21, 2023538.66564.72530.89562.19561.802,755,800
Jul 20, 2023537.33541.59530.46538.27537.901,147,400
Jul 19, 2023526.99539.42526.95535.55535.181,715,400
Jul 18, 2023525.53525.79519.72523.68523.321,461,100
Jul 17, 2023526.32527.13519.26525.26524.901,290,800
Jul 14, 2023529.67531.92525.31529.36529.00953,000
Jul 13, 2023535.00536.45524.03526.65526.291,364,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...