UK Markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
520.79+0.50 (+0.10%)
At close: 04:00PM EDT
520.79 0.00 (0.00%)
After hours: 07:40PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022516.35521.52513.04520.79520.791,366,300
22 Sept 2022522.01526.96518.57520.29520.291,137,500
21 Sept 2022533.12540.21524.20525.69525.691,268,900
20 Sept 2022533.22535.49528.51532.16532.161,053,800
19 Sept 2022535.75540.01531.16539.67539.671,072,500
16 Sept 2022547.65548.00536.44541.28541.281,835,500
15 Sept 2022560.00560.96550.25551.98551.98890,400
14 Sept 2022562.62570.34552.62558.13558.131,139,400
13 Sept 2022565.00569.40557.21559.82559.821,642,800
12 Sept 2022569.25580.13567.47579.19579.191,097,200
09 Sept 2022566.39572.32565.92569.40569.401,146,600
08 Sept 2022549.90567.18547.29566.56566.561,854,800
07 Sept 2022543.40554.29541.77551.72551.721,139,800
06 Sept 2022547.26553.14541.68545.15545.151,043,300
02 Sept 2022553.77557.87541.57543.55543.55796,900
01 Sept 2022542.44550.98541.54550.75550.75913,900
31 Aug 2022556.17559.14544.32545.32545.321,166,600
30 Aug 2022557.42558.90550.49554.29554.291,058,300
29 Aug 2022561.11562.11555.35556.69556.69704,500
26 Aug 2022584.00585.25563.51563.71563.71771,900
25 Aug 2022578.35586.09573.11585.47585.47928,000
24 Aug 2022572.98576.19570.98573.15573.15855,300
23 Aug 2022571.97576.50567.66572.97572.97913,300
22 Aug 2022580.70584.14574.53576.11576.11723,100
19 Aug 2022591.44593.26585.98588.55588.55851,100
18 Aug 2022598.11598.71589.27595.01595.01761,000
17 Aug 2022596.96600.65594.58596.04596.04989,400
16 Aug 2022600.00603.91597.86602.11602.11798,000
15 Aug 2022603.00606.16599.15604.49604.49855,500
12 Aug 2022594.56604.04592.46603.21603.21989,000
11 Aug 2022595.07599.80592.17592.54592.541,086,700
10 Aug 2022589.18592.76583.92592.35592.35991,800
09 Aug 2022583.95586.04576.04580.87580.87767,900
08 Aug 2022590.80593.30582.49583.95583.95921,400
05 Aug 2022585.28590.67581.07590.26590.26982,500
04 Aug 2022590.83593.00583.56590.00590.00999,600
03 Aug 2022590.34593.65583.91587.98587.981,077,700
02 Aug 2022587.30594.87583.25586.04586.041,392,700
01 Aug 2022594.11598.84588.33589.55589.551,537,800
29 Jul 2022602.97611.06597.87598.41598.412,371,200
28 Jul 2022589.95603.00573.31597.64597.642,294,700
27 Jul 2022573.01585.36567.00581.93581.931,263,900
26 Jul 2022569.45573.57566.52573.27573.271,012,700
25 Jul 2022560.52568.37554.21567.44567.441,194,400
22 Jul 2022573.48576.68558.61561.54561.541,252,500
21 Jul 2022555.55575.17555.55575.00575.002,150,200
20 Jul 2022540.00548.37537.26538.65538.65921,700
19 Jul 2022528.57537.66523.96536.87536.871,993,700
18 Jul 2022538.85540.00517.30520.76520.761,317,700
15 Jul 2022533.53540.31527.29538.87538.871,673,000
14 Jul 2022517.11526.38510.37525.63525.631,338,600
13 Jul 2022521.57524.87514.61523.15523.151,916,800
12 Jul 2022550.89553.68529.63530.93530.931,639,400
11 Jul 2022550.00560.66546.85558.03558.031,089,000
08 Jul 2022549.87558.18548.89553.71553.71752,500
07 Jul 2022553.00558.87548.55553.76553.761,243,600
06 Jul 2022545.00559.18543.60556.04556.041,220,600
05 Jul 2022539.86545.17533.35545.07545.07641,700
01 Jul 2022543.95549.04533.96548.27548.27835,300
30 Jun 2022531.05546.23529.50543.28543.281,364,600
29 Jun 2022536.02538.32528.08535.92535.92860,700
28 Jun 2022542.60545.12534.30535.77535.77858,900
27 Jun 2022545.84547.11539.74543.64543.64767,400
24 Jun 2022541.12545.20537.30544.81544.811,292,000
23 Jun 2022523.00541.07520.90540.60540.601,365,300
22 Jun 2022508.44525.49508.44519.22519.221,214,800
21 Jun 2022506.31516.61505.56513.54513.541,463,400
17 Jun 2022502.15512.41500.78500.90500.902,175,200
16 Jun 2022503.57506.18497.83504.89504.891,180,100
15 Jun 2022514.79521.69507.13514.76514.761,320,500
14 Jun 2022510.14514.19502.86507.45507.451,009,100
13 Jun 2022511.60517.87508.73511.91511.911,463,700
10 Jun 2022530.29533.86522.95526.88526.881,177,600
09 Jun 2022547.93552.02539.58539.82539.82832,900
08 Jun 2022559.17560.45549.68552.06552.06837,400
07 Jun 2022550.55561.55550.13560.66560.661,113,600
06 Jun 2022558.95562.40550.54552.88552.881,114,400
03 Jun 2022561.04562.67554.76558.10558.10736,400
02 Jun 2022554.56570.40549.01570.10570.10842,600
01 Jun 2022569.55573.09550.32556.22556.221,309,500
31 May 2022568.68573.29562.50567.57567.572,630,800
27 May 2022545.57573.11544.27572.35572.351,721,300
26 May 2022538.99541.55533.80540.11540.111,855,200
25 May 2022550.84550.84529.70534.27534.271,538,300
24 May 2022552.51553.25543.28548.82548.821,012,500
23 May 2022559.17560.79550.76555.21555.211,180,600
20 May 2022558.92565.92544.44555.15555.152,167,600
19 May 2022540.00559.93537.43550.74550.742,065,500
18 May 2022547.44550.35539.21542.17542.171,403,500
17 May 2022553.19560.98544.14554.60554.601,554,900
16 May 2022537.34543.78533.03539.38539.38883,700
13 May 2022534.81551.86532.99541.42541.421,375,100
12 May 2022513.77527.59512.10525.80525.801,532,700
11 May 2022520.42532.52519.60520.00520.001,146,400
10 May 2022527.29532.27516.55526.23526.231,682,600
09 May 2022538.66538.66514.88517.39517.391,568,600
06 May 2022542.39549.11533.59546.68546.681,116,300
05 May 2022559.93561.52543.06550.51550.511,378,200
04 May 2022542.38565.75540.84562.98562.981,251,300
03 May 2022544.35553.82541.40546.32546.321,428,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...