UK Markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
580.33-7.83 (-1.33%)
At close: 04:00PM EST
580.30 -0.03 (-0.01%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022587.89590.53578.28580.33580.332,073,500
20 Jan 2022595.06602.48586.78588.16588.161,530,300
19 Jan 2022593.71602.59592.25593.37593.371,875,900
18 Jan 2022586.14594.80584.18590.10590.101,849,500
14 Jan 2022597.93602.24588.19594.80594.802,426,200
13 Jan 2022624.71625.90599.85600.89600.892,018,100
12 Jan 2022618.68631.89618.68625.20625.201,554,200
11 Jan 2022625.00627.28611.99620.50620.502,474,800
10 Jan 2022599.84625.42598.92625.04625.042,095,700
07 Jan 2022621.00621.48606.19607.07607.071,741,800
06 Jan 2022618.00626.82609.61620.40620.401,686,000
05 Jan 2022618.00628.76615.79618.52618.521,915,400
04 Jan 2022637.30638.03612.59618.00618.002,598,000
03 Jan 2022662.99664.27640.18644.92644.921,888,800
31 Dec 2021665.00672.34663.33667.24667.24778,700
30 Dec 2021664.69668.94662.38665.45665.45555,600
29 Dec 2021660.13665.17654.21662.73662.73644,100
28 Dec 2021665.50666.66653.23655.38655.38818,200
27 Dec 2021656.91662.75652.82662.21662.21531,400
23 Dec 2021653.26656.23649.04650.70650.70840,000
22 Dec 2021648.72653.47645.41651.70651.70918,400
21 Dec 2021648.64650.00635.69645.34645.341,201,000
20 Dec 2021650.45656.36640.38649.32649.321,001,300
17 Dec 2021655.47660.33647.51651.07651.072,475,800
16 Dec 2021655.50664.17651.02661.25661.251,625,100
15 Dec 2021636.75656.73633.22655.74655.741,422,800
14 Dec 2021640.00643.33624.38632.11632.111,491,500
14 Dec 20210.26 Dividend
13 Dec 2021642.50649.39640.45646.01645.751,181,900
10 Dec 2021636.96644.78636.96642.51642.25989,700
09 Dec 2021638.11642.33635.07637.07636.811,029,300
08 Dec 2021631.00638.68627.90638.15637.891,267,400
07 Dec 2021633.18637.75624.19628.71628.461,585,300
06 Dec 2021635.00635.66609.21622.25622.002,319,700
03 Dec 2021634.15636.60618.33636.11635.851,698,500
02 Dec 2021622.64633.50618.91627.58627.331,481,700
01 Dec 2021634.68637.68625.88626.15625.901,502,700
30 Nov 2021641.44649.23631.09632.83632.582,562,900
29 Nov 2021640.00654.65638.28648.77648.511,869,900
26 Nov 2021652.71666.65636.90638.74638.481,677,700
24 Nov 2021633.25633.68623.90633.00632.751,283,200
23 Nov 2021629.20634.08622.30632.76632.511,022,500
22 Nov 2021640.00640.80631.00633.96633.701,318,900
19 Nov 2021638.17645.01635.89636.05635.791,222,300
18 Nov 2021638.43640.24631.18637.63637.37968,700
17 Nov 2021643.33647.00633.35637.30637.041,390,300
16 Nov 2021630.38651.57630.38641.48641.221,346,900
15 Nov 2021636.59639.26632.01632.36632.11826,100
12 Nov 2021632.91639.71629.85635.25634.99888,100
11 Nov 2021627.97632.23625.47631.48631.23687,600
10 Nov 2021615.69628.91615.69626.86626.611,119,100
09 Nov 2021623.75624.62615.01618.58618.33927,000
08 Nov 2021621.49626.30615.42624.47624.221,170,900
05 Nov 2021614.18621.79599.45616.80616.552,692,300
04 Nov 2021642.70643.52630.54639.76639.501,396,100
03 Nov 2021636.50642.58628.39642.37642.111,216,600
02 Nov 2021637.86643.36632.79636.20635.941,376,600
01 Nov 2021632.35638.72627.84635.10634.841,582,600
29 Oct 2021621.67634.10616.95633.07632.821,541,700
28 Oct 2021615.00627.36611.49620.07619.821,280,000
27 Oct 2021616.80625.99609.13612.29612.041,771,100
26 Oct 2021609.66611.00603.86608.34608.101,051,500
25 Oct 2021612.00612.00602.50607.75607.51951,900
22 Oct 2021608.93612.06605.05611.96611.71738,700
21 Oct 2021610.93612.00597.57608.41608.17959,200
20 Oct 2021609.78609.87600.01605.60605.361,062,100
19 Oct 2021591.00597.01589.62592.10591.86765,700
18 Oct 2021583.56590.89581.00588.03587.791,534,000
15 Oct 2021580.16583.81577.96582.39582.16874,700
14 Oct 2021577.64584.56575.26577.35577.12845,700
13 Oct 2021579.05583.48570.52573.56573.331,223,100
12 Oct 2021582.00582.99569.96575.91575.681,012,000
11 Oct 2021581.20586.74578.46578.66578.43676,000
08 Oct 2021585.28589.56580.40583.92583.68851,400
07 Oct 2021579.94589.12579.94583.51583.281,027,800
06 Oct 2021567.50576.00565.91575.60575.371,133,500
05 Oct 2021571.03581.93569.17571.88571.651,384,500
04 Oct 2021571.55574.52562.62569.00568.771,323,700
01 Oct 2021570.57576.20552.01572.72572.491,657,600
30 Sept 2021582.86588.71570.99571.33571.101,510,800
29 Sept 2021581.00585.94578.00579.60579.371,040,900
28 Sept 2021585.36588.59570.16576.45576.221,750,100
27 Sept 2021603.51605.52583.83594.67594.431,708,800
24 Sept 2021611.40616.93605.85609.78609.531,300,900
23 Sept 2021607.10614.13603.16608.23607.991,179,200
22 Sept 2021601.52610.19595.36606.63606.391,696,600
21 Sept 2021593.49602.76589.00597.04596.801,364,400
20 Sept 2021592.69602.19585.00590.20589.962,674,200
17 Sept 2021597.06609.30576.00596.80596.565,272,300
16 Sept 2021562.11562.79555.29560.44560.211,053,400
15 Sept 2021559.45566.09557.04562.96562.731,241,400
14 Sept 2021563.19566.14560.38562.40562.17785,400
14 Sept 20210.26 Dividend
13 Sept 2021573.35575.30549.18559.13558.651,372,500
10 Sept 2021571.58575.63569.20571.96571.461,054,700
09 Sept 2021573.93575.63567.05568.78568.291,122,600
08 Sept 2021568.80573.27566.18572.58572.08945,100
07 Sept 2021568.00569.45558.45569.17568.681,241,900
03 Sept 2021562.95568.79560.53568.11567.62825,500
02 Sept 2021561.41571.67559.95565.47564.981,137,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...