UK markets close in 6 hours 24 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
622.25-13.86 (-2.18%)
At close: 04:00PM EST
626.59 +4.34 (+0.70%)
Pre-market: 05:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021635.00635.66609.21622.25622.252,319,700
03 Dec 2021634.15636.60618.33636.11636.111,698,500
02 Dec 2021622.64633.50618.91627.58627.581,481,700
01 Dec 2021634.68637.68625.88626.15626.151,502,700
30 Nov 2021641.44649.23631.09632.83632.832,562,900
29 Nov 2021640.00654.65638.28648.77648.771,869,900
26 Nov 2021652.71666.65636.90638.74638.741,677,700
24 Nov 2021633.25633.68623.90633.00633.001,283,200
23 Nov 2021629.20634.08622.30632.76632.761,022,500
22 Nov 2021640.00640.80631.00633.96633.961,318,900
19 Nov 2021638.17645.01635.89636.05636.051,222,300
18 Nov 2021638.43640.24631.18637.63637.63968,700
17 Nov 2021643.33647.00633.35637.30637.301,390,300
16 Nov 2021630.38651.57630.38641.48641.481,346,900
15 Nov 2021636.59639.26632.01632.36632.36826,100
12 Nov 2021632.91639.71629.85635.25635.25888,100
11 Nov 2021627.97632.23625.47631.48631.48687,600
10 Nov 2021615.69628.91615.69626.86626.861,119,100
09 Nov 2021623.75624.62615.01618.58618.58927,000
08 Nov 2021621.49626.30615.42624.47624.471,170,900
05 Nov 2021614.18621.79599.45616.80616.802,692,300
04 Nov 2021642.70643.52630.54639.76639.761,396,100
03 Nov 2021636.50642.58628.39642.37642.371,216,600
02 Nov 2021637.86643.36632.79636.20636.201,376,600
01 Nov 2021632.35638.72627.84635.10635.101,582,600
29 Oct 2021621.67634.10616.95633.07633.071,541,700
28 Oct 2021615.00627.36611.49620.07620.071,280,000
27 Oct 2021616.80625.99609.13612.29612.291,771,100
26 Oct 2021609.66611.00603.86608.34608.341,051,500
25 Oct 2021612.00612.00602.50607.75607.75951,900
22 Oct 2021608.93612.06605.05611.96611.96738,700
21 Oct 2021610.93612.00597.57608.41608.41959,200
20 Oct 2021609.78609.87600.01605.60605.601,062,100
19 Oct 2021591.00597.01589.62592.10592.10765,700
18 Oct 2021583.56590.89581.00588.03588.031,534,000
15 Oct 2021580.16583.81577.96582.39582.39874,700
14 Oct 2021577.64584.56575.26577.35577.35845,700
13 Oct 2021579.05583.48570.52573.56573.561,223,100
12 Oct 2021582.00582.99569.96575.91575.911,012,000
11 Oct 2021581.20586.74578.46578.66578.66676,000
08 Oct 2021585.28589.56580.40583.92583.92851,400
07 Oct 2021579.94589.12579.94583.51583.511,027,800
06 Oct 2021567.50576.00565.91575.60575.601,133,500
05 Oct 2021571.03581.93569.17571.88571.881,384,500
04 Oct 2021571.55574.52562.62569.00569.001,323,700
01 Oct 2021570.57576.20552.01572.72572.721,657,600
30 Sept 2021582.86588.71570.99571.33571.331,510,800
29 Sept 2021581.00585.94578.00579.60579.601,040,900
28 Sept 2021585.36588.59570.16576.45576.451,750,100
27 Sept 2021603.51605.52583.83594.67594.671,708,800
24 Sept 2021611.40616.93605.85609.78609.781,300,900
23 Sept 2021607.10614.13603.16608.23608.231,179,200
22 Sept 2021601.52610.19595.36606.63606.631,696,600
21 Sept 2021593.49602.76589.00597.04597.041,364,400
20 Sept 2021592.69602.19585.00590.20590.202,674,200
17 Sept 2021597.06609.30576.00596.80596.805,272,300
16 Sept 2021562.11562.79555.29560.44560.441,053,400
15 Sept 2021559.45566.09557.04562.96562.961,241,400
14 Sept 2021563.19566.14560.38562.40562.40785,400
14 Sept 20210.26 Dividend
13 Sept 2021573.35575.30549.18559.13558.871,372,500
10 Sept 2021571.58575.63569.20571.96571.691,054,700
09 Sept 2021573.93575.63567.05568.78568.521,122,600
08 Sept 2021568.80573.27566.18572.58572.31945,100
07 Sept 2021568.00569.45558.45569.17568.911,241,900
03 Sept 2021562.95568.79560.53568.11567.85825,500
02 Sept 2021561.41571.67559.95565.47565.211,137,200
01 Sept 2021552.78563.33551.91561.72561.461,062,900
31 Aug 2021559.83559.92548.61554.95554.691,287,100
30 Aug 2021549.00558.75548.03558.53558.27873,300
27 Aug 2021554.68557.62547.47548.51548.25846,100
26 Aug 2021550.00554.06545.14552.77552.51766,000
25 Aug 2021552.58553.18544.16548.08547.83963,200
24 Aug 2021554.33554.33548.29550.49550.23876,100
23 Aug 2021557.70560.70551.50552.61552.351,275,100
20 Aug 2021552.28557.99550.42555.00554.74951,400
19 Aug 2021544.04554.27542.38551.88551.62834,900
18 Aug 2021553.97555.99544.32544.66544.41913,100
17 Aug 2021553.97557.59552.12556.31556.05830,300
16 Aug 2021546.41554.54542.72554.46554.201,141,400
13 Aug 2021541.96544.69540.64544.64544.39608,300
12 Aug 2021536.64543.14535.95542.01541.76603,200
11 Aug 2021540.45543.96534.03537.26537.01898,900
10 Aug 2021540.78546.60539.22540.37540.12903,200
09 Aug 2021543.83546.05539.13541.16540.91861,700
06 Aug 2021539.29542.00533.58538.20537.95765,800
05 Aug 2021540.97543.11536.71542.35542.10781,100
04 Aug 2021538.87541.30535.41538.88538.63854,600
03 Aug 2021534.24538.42532.30536.99536.74934,100
02 Aug 2021542.08544.36531.88533.68533.431,147,400
30 Jul 2021534.89543.30531.38540.01539.761,412,800
29 Jul 2021531.53535.41529.95533.77533.521,000,800
28 Jul 2021518.00529.18516.00528.27528.021,814,500
27 Jul 2021528.36534.50527.56530.28530.031,091,500
26 Jul 2021528.74533.00525.39529.12528.87874,500
23 Jul 2021527.21533.15525.46532.26532.011,005,100
22 Jul 2021519.71525.80518.66524.50524.26868,400
21 Jul 2021522.97522.97507.16514.26514.021,113,000
20 Jul 2021521.86529.55520.05522.58522.341,145,400
19 Jul 2021518.55522.70516.22521.62521.381,317,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...