Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 600.79 | 603.29 | 595.23 | 602.60 | 602.60 | 454,447 |
| 11 Oct 2024 | 595.64 | 602.41 | 594.31 | 596.92 | 596.92 | 2,138,200 |
| 10 Oct 2024 | 597.17 | 597.17 | 589.87 | 593.79 | 593.79 | 1,221,100 |
| 09 Oct 2024 | 594.11 | 600.07 | 593.11 | 599.25 | 599.25 | 890,900 |
| 08 Oct 2024 | 599.05 | 602.30 | 594.71 | 595.45 | 595.45 | 883,500 |
| 07 Oct 2024 | 592.32 | 599.29 | 592.32 | 598.85 | 598.85 | 1,165,800 |
| 04 Oct 2024 | 602.63 | 603.99 | 596.53 | 598.61 | 598.61 | 871,500 |
| 03 Oct 2024 | 609.86 | 611.49 | 599.35 | 600.92 | 600.92 | 1,258,200 |
| 02 Oct 2024 | 610.00 | 616.57 | 605.33 | 612.72 | 612.72 | 665,400 |
| 01 Oct 2024 | 620.00 | 620.00 | 610.57 | 612.94 | 612.94 | 1,169,200 |
| 30 Sept 2024 | 612.49 | 619.02 | 609.03 | 618.57 | 618.57 | 1,041,300 |
| 27 Sept 2024 | 619.39 | 623.77 | 614.04 | 614.42 | 614.42 | 871,000 |
| 26 Sept 2024 | 604.56 | 620.54 | 604.56 | 619.33 | 619.33 | 1,312,800 |
| 25 Sept 2024 | 613.87 | 613.91 | 596.00 | 599.78 | 599.78 | 1,282,500 |
| 24 Sept 2024 | 611.21 | 613.96 | 607.82 | 611.88 | 611.88 | 1,361,100 |
| 23 Sept 2024 | 615.64 | 616.41 | 607.80 | 610.35 | 610.35 | 883,200 |
| 20 Sept 2024 | 619.04 | 619.04 | 608.20 | 613.69 | 613.69 | 1,983,100 |
| 19 Sept 2024 | 617.61 | 623.75 | 611.81 | 620.25 | 620.25 | 1,474,200 |
| 18 Sept 2024 | 609.14 | 614.92 | 601.86 | 610.12 | 610.12 | 1,092,600 |
| 17 Sept 2024 | 613.18 | 616.58 | 607.00 | 610.49 | 610.49 | 1,333,000 |
| 16 Sept 2024 | 615.59 | 616.48 | 607.26 | 614.15 | 614.15 | 1,198,100 |
| 13 Sept 2024 | 614.84 | 617.04 | 607.81 | 611.17 | 611.17 | 1,125,100 |
| 13 Sept 2024 | 0.39 Dividend | |||||
| 12 Sept 2024 | 615.71 | 619.31 | 604.18 | 614.16 | 613.77 | 1,397,600 |
| 11 Sept 2024 | 622.08 | 623.00 | 608.86 | 618.46 | 618.07 | 1,324,100 |
| 10 Sept 2024 | 620.62 | 627.88 | 618.25 | 624.21 | 623.81 | 1,302,900 |
| 09 Sept 2024 | 614.51 | 622.26 | 614.10 | 620.42 | 620.03 | 1,443,300 |
| 06 Sept 2024 | 607.49 | 619.70 | 607.49 | 611.33 | 610.94 | 1,868,800 |
| 05 Sept 2024 | 611.04 | 614.17 | 601.26 | 606.88 | 606.49 | 1,467,600 |
| 04 Sept 2024 | 605.66 | 612.67 | 604.23 | 611.90 | 611.51 | 1,006,000 |
| 03 Sept 2024 | 611.47 | 615.03 | 603.65 | 606.43 | 606.04 | 1,282,200 |
| 30 Aug 2024 | 616.11 | 618.00 | 605.00 | 615.07 | 614.68 | 1,059,000 |
| 29 Aug 2024 | 614.43 | 616.55 | 609.66 | 611.68 | 611.29 | 722,500 |
| 28 Aug 2024 | 610.25 | 618.00 | 609.21 | 613.14 | 612.75 | 790,500 |
| 27 Aug 2024 | 605.60 | 610.98 | 602.00 | 610.40 | 610.01 | 737,300 |
| 26 Aug 2024 | 606.00 | 606.91 | 602.25 | 605.59 | 605.21 | 519,500 |
| 23 Aug 2024 | 606.77 | 607.70 | 600.56 | 606.12 | 605.74 | 777,300 |
| 22 Aug 2024 | 613.17 | 613.70 | 602.00 | 603.86 | 603.48 | 1,138,400 |
| 21 Aug 2024 | 615.00 | 618.12 | 609.00 | 610.17 | 609.78 | 965,600 |
| 20 Aug 2024 | 609.92 | 614.80 | 608.33 | 614.54 | 614.15 | 1,075,500 |
| 19 Aug 2024 | 604.19 | 610.88 | 603.95 | 607.60 | 607.21 | 959,400 |
| 16 Aug 2024 | 601.79 | 606.58 | 599.59 | 603.98 | 603.60 | 1,076,200 |
| 15 Aug 2024 | 605.52 | 608.62 | 599.98 | 603.69 | 603.31 | 1,241,100 |
| 14 Aug 2024 | 602.09 | 603.47 | 595.80 | 602.10 | 601.72 | 1,128,100 |
| 13 Aug 2024 | 599.98 | 605.57 | 599.46 | 604.21 | 603.83 | 1,042,500 |
| 12 Aug 2024 | 596.26 | 599.53 | 591.59 | 599.07 | 598.69 | 1,164,000 |
| 09 Aug 2024 | 600.00 | 601.35 | 593.88 | 596.18 | 595.80 | 963,800 |
| 08 Aug 2024 | 589.74 | 601.14 | 587.50 | 600.04 | 599.66 | 1,116,700 |
| 07 Aug 2024 | 600.97 | 601.78 | 585.68 | 587.37 | 587.00 | 1,692,100 |
| 06 Aug 2024 | 600.26 | 612.88 | 596.61 | 602.02 | 601.64 | 1,316,900 |
| 05 Aug 2024 | 607.54 | 611.37 | 592.81 | 598.03 | 597.65 | 2,117,100 |
| 02 Aug 2024 | 621.95 | 622.00 | 605.47 | 615.69 | 615.30 | 1,564,700 |
| 01 Aug 2024 | 616.40 | 622.30 | 612.87 | 621.77 | 621.38 | 1,458,200 |
| 31 Jul 2024 | 614.23 | 620.63 | 609.29 | 613.34 | 612.95 | 1,702,300 |
| 30 Jul 2024 | 609.81 | 615.74 | 602.85 | 615.06 | 614.67 | 1,627,100 |
| 29 Jul 2024 | 604.25 | 607.81 | 595.20 | 604.12 | 603.74 | 1,621,900 |
| 26 Jul 2024 | 600.85 | 614.65 | 599.30 | 607.14 | 606.75 | 2,715,300 |
| 25 Jul 2024 | 576.14 | 603.82 | 572.13 | 594.50 | 594.12 | 3,625,200 |
| 24 Jul 2024 | 552.92 | 575.25 | 552.65 | 574.73 | 574.36 | 2,857,300 |
| 23 Jul 2024 | 570.97 | 572.24 | 550.67 | 552.24 | 551.89 | 2,005,600 |
| 22 Jul 2024 | 540.67 | 547.12 | 535.98 | 546.42 | 546.07 | 1,163,700 |
| 19 Jul 2024 | 541.15 | 542.23 | 531.48 | 534.35 | 534.01 | 1,667,300 |
| 18 Jul 2024 | 551.69 | 557.16 | 537.77 | 540.62 | 540.28 | 1,745,000 |
| 17 Jul 2024 | 553.00 | 559.96 | 550.85 | 555.06 | 554.71 | 1,131,200 |
| 16 Jul 2024 | 549.24 | 555.78 | 547.72 | 555.42 | 555.07 | 1,122,100 |
| 15 Jul 2024 | 546.59 | 549.68 | 542.99 | 544.68 | 544.33 | 1,326,000 |
| 12 Jul 2024 | 542.69 | 551.66 | 540.86 | 548.09 | 547.74 | 945,200 |
| 11 Jul 2024 | 539.76 | 548.63 | 537.87 | 542.69 | 542.35 | 1,402,400 |
| 10 Jul 2024 | 533.25 | 537.00 | 528.82 | 536.87 | 536.53 | 1,976,200 |
| 09 Jul 2024 | 538.09 | 538.33 | 528.37 | 531.86 | 531.52 | 1,567,500 |
| 08 Jul 2024 | 541.45 | 543.02 | 535.43 | 536.29 | 535.95 | 1,140,100 |
| 05 Jul 2024 | 538.65 | 540.17 | 533.85 | 540.10 | 539.76 | 1,233,300 |
| 03 Jul 2024 | 533.00 | 539.81 | 532.43 | 535.61 | 535.27 | 908,300 |
| 02 Jul 2024 | 539.31 | 541.59 | 533.46 | 533.93 | 533.59 | 1,316,400 |
| 01 Jul 2024 | 553.45 | 557.57 | 539.40 | 541.72 | 541.38 | 1,459,400 |
| 28 Jun 2024 | 552.93 | 558.27 | 545.63 | 553.00 | 552.65 | 6,150,900 |
| 27 Jun 2024 | 556.72 | 558.26 | 549.23 | 550.78 | 550.43 | 1,506,900 |
| 26 Jun 2024 | 556.80 | 561.38 | 554.84 | 558.17 | 557.82 | 1,091,400 |
| 25 Jun 2024 | 564.84 | 568.34 | 556.19 | 556.52 | 556.17 | 1,943,700 |
| 24 Jun 2024 | 565.61 | 571.51 | 562.32 | 565.95 | 565.59 | 1,557,600 |
| 21 Jun 2024 | 558.71 | 568.59 | 558.11 | 564.60 | 564.24 | 3,198,600 |
| 20 Jun 2024 | 560.85 | 560.85 | 551.71 | 557.21 | 556.86 | 3,071,500 |
| 18 Jun 2024 | 569.56 | 572.04 | 564.62 | 569.17 | 568.81 | 1,398,100 |
| 17 Jun 2024 | 566.45 | 569.30 | 563.75 | 568.00 | 567.64 | 1,318,400 |
| 14 Jun 2024 | 572.86 | 573.10 | 566.74 | 572.05 | 571.69 | 1,413,700 |
| 14 Jun 2024 | 0.39 Dividend | |||||
| 13 Jun 2024 | 573.36 | 574.63 | 565.00 | 572.63 | 571.88 | 1,304,700 |
| 12 Jun 2024 | 579.26 | 581.97 | 574.60 | 575.69 | 574.93 | 1,397,900 |
| 11 Jun 2024 | 578.95 | 580.00 | 573.91 | 575.89 | 575.13 | 1,407,700 |
| 10 Jun 2024 | 580.00 | 582.28 | 575.86 | 581.48 | 580.71 | 1,540,500 |
| 07 Jun 2024 | 579.51 | 585.95 | 577.09 | 581.09 | 580.33 | 1,231,900 |
| 06 Jun 2024 | 575.29 | 581.67 | 571.94 | 579.84 | 579.08 | 1,153,800 |
| 05 Jun 2024 | 569.85 | 575.58 | 566.72 | 575.28 | 574.52 | 896,100 |
| 04 Jun 2024 | 570.79 | 573.75 | 565.24 | 569.67 | 568.92 | 995,000 |
| 03 Jun 2024 | 569.39 | 573.63 | 563.01 | 569.58 | 568.83 | 943,700 |
| 31 May 2024 | 564.59 | 568.58 | 560.40 | 567.98 | 567.23 | 2,106,700 |
| 30 May 2024 | 551.53 | 563.97 | 550.33 | 562.76 | 562.02 | 2,431,300 |
| 29 May 2024 | 570.11 | 570.11 | 563.67 | 567.30 | 566.55 | 1,324,500 |
| 28 May 2024 | 581.67 | 581.97 | 569.17 | 572.57 | 571.82 | 1,435,500 |
| 24 May 2024 | 586.00 | 587.96 | 581.35 | 584.05 | 583.28 | 883,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.