Canada markets open in 43 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
541.42+15.62 (+2.97%)
At close: 04:00PM EDT
541.42 0.00 (0.00%)
Pre-Market: 08:14AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 2022534.81551.86532.99541.42541.421,375,100
May 12, 2022513.77527.59512.10525.80525.801,532,700
May 11, 2022520.42532.52519.60520.00520.001,146,400
May 10, 2022527.29532.27516.55526.23526.231,682,600
May 09, 2022538.66538.66514.88517.39517.391,568,600
May 06, 2022542.39549.11533.59546.68546.681,116,300
May 05, 2022559.93561.52543.06550.51550.511,378,200
May 04, 2022542.38565.75540.84562.98562.981,251,300
May 03, 2022544.35553.82541.40546.32546.321,428,000
May 02, 2022548.93553.42535.91545.52545.521,972,000
Apr 29, 2022557.96566.33551.51552.92552.922,168,700
Apr 28, 2022559.73567.33548.10558.89558.892,737,200
Apr 27, 2022520.34528.33515.74520.48520.481,895,900
Apr 26, 2022534.11538.12514.02516.44516.442,469,900
Apr 25, 2022546.49549.87529.49544.16544.162,597,200
Apr 22, 2022574.85576.71560.70561.28561.281,478,000
Apr 21, 2022592.48595.50578.14580.43580.431,231,900
Apr 20, 2022575.08598.59575.08591.15591.151,598,100
Apr 19, 2022574.76576.00568.35574.15574.151,139,000
Apr 18, 2022568.96575.00565.95572.13572.131,161,100
Apr 14, 2022578.03578.07564.64568.90568.901,225,600
Apr 13, 2022571.50578.34564.60576.80576.801,286,300
Apr 12, 2022584.08585.66565.53570.94570.941,411,200
Apr 11, 2022598.52603.68584.55585.67585.671,470,100
Apr 08, 2022610.00618.36606.76608.86608.861,629,000
Apr 07, 2022582.99617.14581.96612.21612.212,140,200
Apr 06, 2022579.17590.11573.03587.41587.411,232,700
Apr 05, 2022584.87593.73580.69584.28584.281,082,200
Apr 04, 2022591.27594.74585.25590.14590.141,027,700
Apr 01, 2022592.22594.16584.44592.34592.341,028,700
Mar 31, 2022592.33601.13590.65590.65590.651,637,400
Mar 30, 2022592.53599.25590.89595.15595.151,092,900
Mar 29, 2022592.76596.60584.94592.87592.871,201,300
Mar 28, 2022576.99583.30575.01583.19583.19945,300
Mar 25, 2022577.88581.05568.27574.29574.291,037,300
Mar 24, 2022574.14575.43567.06573.69573.69971,300
Mar 23, 2022581.60583.08569.95571.31571.311,195,100
Mar 22, 2022590.27594.68586.53587.36587.361,499,800
Mar 21, 2022581.81590.19581.81589.30589.301,690,900
Mar 18, 2022576.81590.57573.34589.09589.092,622,100
Mar 17, 2022562.60572.67559.01572.25572.251,330,600
Mar 16, 2022556.82565.93551.00562.55562.551,397,700
Mar 15, 2022540.30552.50539.74550.64550.641,253,100
Mar 15, 20220.3 Dividend
Mar 14, 2022535.68551.39530.67535.88535.581,102,400
Mar 11, 2022543.24543.50528.93529.81529.51952,200
Mar 10, 2022536.43541.55533.87538.25537.951,481,200
Mar 09, 2022539.70543.84531.02541.70541.401,481,000
Mar 08, 2022526.60535.73519.89524.00523.711,785,200
Mar 07, 2022542.00544.90524.16534.75534.452,168,400
Mar 04, 2022550.27551.33537.05547.32547.011,316,900
Mar 03, 2022558.01568.96550.70554.29553.981,355,200
Mar 02, 2022544.77561.77542.35556.45556.141,643,900
Mar 01, 2022544.62547.61538.82543.07542.771,609,900
Feb 28, 2022545.12549.69538.84544.00543.701,772,800
Feb 25, 2022536.85550.07534.55549.83549.521,156,900
Feb 24, 2022518.80542.38513.94540.17539.872,174,500
Feb 23, 2022532.00542.65527.84528.58528.281,520,300
Feb 22, 2022536.33540.71526.90529.89529.591,728,000
Feb 18, 2022541.87545.49534.55537.14536.841,473,700
Feb 17, 2022550.80550.80539.59540.54540.241,667,300
Feb 16, 2022552.37554.70539.17550.35550.042,154,700
Feb 15, 2022567.48571.23553.82556.67556.361,438,600
Feb 14, 2022564.52568.77555.97561.19560.881,387,700
Feb 11, 2022578.97584.88564.57566.29565.971,726,000
Feb 10, 2022581.67587.21577.32580.28579.961,931,100
Feb 09, 2022594.19598.47587.98589.85589.521,335,300
Feb 08, 2022577.89592.65577.89587.53587.201,143,900
Feb 07, 2022597.90599.75584.90587.05586.721,243,000
Feb 04, 2022592.31599.18587.72594.42594.091,393,200
Feb 03, 2022595.21601.50589.68594.93594.601,758,000
Feb 02, 2022606.14608.71594.31604.13603.792,087,200
Feb 01, 2022588.30595.85580.21594.31593.982,215,600
Jan 31, 2022574.00581.61572.17581.30580.971,886,100
Jan 28, 2022554.58572.39543.70572.03571.711,583,900
Jan 27, 2022568.58571.41552.81553.74553.431,933,400
Jan 26, 2022575.25575.61558.38562.90562.581,892,900
Jan 25, 2022568.59576.97560.72567.75567.431,864,600
Jan 24, 2022570.85576.21552.37575.80575.482,586,200
Jan 21, 2022587.89590.53578.28580.33580.012,095,500
Jan 20, 2022595.06602.48586.78588.16587.831,530,300
Jan 19, 2022593.71602.59592.25593.37593.041,875,900
Jan 18, 2022586.14594.80584.18590.10589.771,849,500
Jan 14, 2022597.93602.24588.19594.80594.472,426,200
Jan 13, 2022624.71625.90599.85600.89600.552,018,100
Jan 12, 2022618.68631.89618.68625.20624.851,554,200
Jan 11, 2022625.00627.28611.99620.50620.152,474,800
Jan 10, 2022599.84625.42598.92625.04624.692,095,700
Jan 07, 2022621.00621.48606.19607.07606.731,741,800
Jan 06, 2022618.00626.82609.61620.40620.051,686,000
Jan 05, 2022618.00628.76615.79618.52618.171,915,400
Jan 04, 2022637.30638.03612.59618.00617.652,598,000
Jan 03, 2022662.99664.27640.18644.92644.561,888,800
Dec 31, 2021665.00672.34663.33667.24666.87778,700
Dec 30, 2021664.69668.94662.38665.45665.08555,600
Dec 29, 2021660.13665.17654.21662.73662.36644,100
Dec 28, 2021665.50666.66653.23655.38655.01818,200
Dec 27, 2021656.91662.75652.82662.21661.84531,400
Dec 23, 2021653.26656.23649.04650.70650.34840,000
Dec 22, 2021648.72653.47645.41651.70651.34918,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...