New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
587.76+0.69 (+0.12%)
At close: 04:00PM EST
590.20 +2.44 (+0.42%)
After hours: 07:04PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023584.56592.84582.65587.76587.761,283,200
02 Feb 2023591.67595.17587.07587.07587.072,312,500
01 Feb 2023586.09597.54576.33587.36587.362,627,500
31 Jan 2023562.18570.63558.00570.33570.331,799,800
30 Jan 2023567.77570.87560.76564.29564.291,221,500
27 Jan 2023574.90577.51568.19573.63573.631,110,000
26 Jan 2023576.03578.52567.31577.37577.371,210,800
25 Jan 2023571.15576.02566.92575.32575.321,238,300
24 Jan 2023609.85609.85576.78580.72580.722,102,500
23 Jan 2023593.21609.22590.00604.82604.822,307,200
20 Jan 2023587.00595.35584.95593.66593.662,394,300
19 Jan 2023575.03587.16573.70583.86583.861,636,000
18 Jan 2023591.13596.85578.75580.05580.051,749,700
17 Jan 2023585.00591.30581.73587.86587.862,086,300
13 Jan 2023578.65584.86572.47583.84583.842,040,100
12 Jan 2023581.97586.53576.86581.54581.541,635,200
11 Jan 2023571.12584.91568.04582.56582.562,013,500
10 Jan 2023547.47572.63547.43568.03568.032,102,800
09 Jan 2023538.74552.95537.01546.09546.091,871,200
06 Jan 2023555.76555.76522.78535.00535.002,938,100
05 Jan 2023555.79564.32552.30556.94556.942,220,000
04 Jan 2023559.30567.81554.96561.92561.921,935,800
03 Jan 2023553.29556.10546.97553.18553.181,785,800
30 Dec 2022552.80555.00545.25550.69550.69686,000
29 Dec 2022548.61561.57546.14557.01557.011,027,400
28 Dec 2022547.38553.03543.08543.41543.41826,800
27 Dec 2022540.68548.84536.82545.44545.441,050,000
23 Dec 2022537.98543.09535.33540.68540.68621,400
22 Dec 2022534.72539.34527.71539.14539.141,103,300
21 Dec 2022531.46541.06529.48539.89539.891,208,300
20 Dec 2022529.81530.93520.01528.50528.50988,600
19 Dec 2022533.85534.94527.27530.17530.171,053,400
16 Dec 2022549.40550.83531.56536.44536.442,336,400
15 Dec 2022561.39561.64550.93553.79553.791,366,900
14 Dec 2022569.11576.15563.70567.23567.232,079,900
14 Dec 20220.3 Dividend
13 Dec 2022576.84584.71566.75571.38571.081,867,300
12 Dec 2022565.38568.87563.40567.60567.301,163,000
09 Dec 2022564.00571.10559.32560.23559.941,157,100
08 Dec 2022560.13569.01556.77567.95567.651,160,400
07 Dec 2022550.44559.25550.44558.14557.85952,000
06 Dec 2022552.44556.45545.80550.53550.241,969,700
05 Dec 2022555.86559.65551.95557.21556.921,824,100
02 Dec 2022553.54564.80550.28563.00562.701,014,400
01 Dec 2022567.65569.33554.44564.56564.261,423,900
30 Nov 2022541.31561.98539.86560.22559.933,132,200
29 Nov 2022535.46540.39530.58539.75539.471,195,600
28 Nov 2022543.30550.00538.16540.03539.751,822,700
25 Nov 2022550.49554.46547.37551.25550.96549,200
23 Nov 2022545.66552.82543.00547.29547.00823,600
22 Nov 2022541.01545.45537.64544.75544.461,503,600
21 Nov 2022532.78540.00532.54536.28536.001,329,600
18 Nov 2022541.31543.16529.38535.24534.961,228,400
17 Nov 2022529.22531.36519.04529.89529.611,281,800
16 Nov 2022546.00548.18531.22536.01535.731,133,700
15 Nov 2022543.79552.88540.48546.09545.801,531,400
14 Nov 2022540.57542.19534.18534.77534.491,458,400
11 Nov 2022526.86545.46526.62538.68538.402,422,500
10 Nov 2022507.02520.67506.24520.58520.311,937,600
09 Nov 2022491.48495.95483.73484.71484.461,061,000
08 Nov 2022494.26500.73487.80492.17491.912,003,100
07 Nov 2022499.00500.09489.70492.10491.841,340,900
04 Nov 2022493.27495.70483.83495.55495.291,772,200
03 Nov 2022484.11490.83475.77486.94486.681,471,500
02 Nov 2022516.00516.00490.13490.98490.721,803,300
01 Nov 2022516.54525.96513.00517.69517.422,112,100
31 Oct 2022500.39516.47500.39513.97513.702,875,200
28 Oct 2022501.25508.47499.62503.84503.582,017,100
27 Oct 2022498.65507.41490.12498.32498.062,334,800
26 Oct 2022500.00517.59495.21503.00502.742,446,900
25 Oct 2022507.65517.64504.70514.62514.352,382,800
24 Oct 2022499.73509.24495.75505.01504.741,818,800
21 Oct 2022486.16496.94478.31496.74496.482,836,900
20 Oct 2022498.75502.17485.56486.86486.603,267,100
19 Oct 2022514.00515.81498.67505.61505.341,947,800
18 Oct 2022530.78532.71521.30524.40524.12970,400
17 Oct 2022510.33521.19509.29517.23516.961,071,100
14 Oct 2022514.08517.41502.14503.05502.791,267,500
13 Oct 2022489.18514.77488.26510.54510.271,737,600
12 Oct 2022502.41504.10498.42500.67500.411,098,900
11 Oct 2022507.01507.72496.77500.81500.551,667,200
10 Oct 2022524.09524.09509.94510.84510.57947,900
07 Oct 2022535.00535.80520.90523.61523.34976,800
06 Oct 2022544.34546.31537.21540.59540.31971,700
05 Oct 2022535.80548.92534.00546.27545.981,167,400
04 Oct 2022530.72541.63529.29539.93539.651,195,300
03 Oct 2022512.81526.88509.63522.93522.662,462,900
30 Sept 2022514.80521.59506.74507.19506.921,697,200
29 Sept 2022514.91518.03512.43516.61516.341,074,600
28 Sept 2022510.68521.21507.57517.83517.561,866,700
27 Sept 2022517.19518.20505.58508.66508.391,166,500
26 Sept 2022516.14520.97511.39514.31514.04991,900
23 Sept 2022516.35521.52513.04520.79520.521,366,300
22 Sept 2022522.01526.96518.57520.29520.021,137,500
21 Sept 2022533.12540.21524.20525.69525.411,268,900
20 Sept 2022533.22535.49528.51532.16531.881,053,800
19 Sept 2022535.75540.01531.16539.67539.391,072,500
16 Sept 2022547.65548.00536.44541.28541.001,835,500
15 Sept 2022560.00560.96550.25551.98551.69890,400
14 Sept 2022562.62570.34552.62558.13557.841,139,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...