New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.27+4.99 (+0.92%)
At close: 04:00PM EDT
550.00 +1.73 (+0.32%)
After hours: 07:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 2022502.15512.41500.78500.90500.902,151,300
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
14 Jun 20220.3 Dividend
13 Jun 2022511.60517.87508.73511.91511.611,463,700
10 Jun 2022530.29533.86522.95526.88526.571,177,600
09 Jun 2022547.93552.02539.58539.82539.50832,900
08 Jun 2022559.17560.45549.68552.06551.74837,400
07 Jun 2022550.55561.55550.13560.66560.331,113,600
06 Jun 2022558.95562.40550.54552.88552.561,114,400
03 Jun 2022561.04562.67554.76558.10557.77736,400
02 Jun 2022554.56570.40549.01570.10569.77842,600
01 Jun 2022569.55573.09550.32556.22555.891,309,500
31 May 2022568.68573.29562.50567.57567.242,630,800
27 May 2022545.57573.11544.27572.35572.011,721,300
26 May 2022538.99541.55533.80540.11539.791,855,200
25 May 2022550.84550.84529.70534.27533.961,538,300
24 May 2022552.51553.25543.28548.82548.501,012,500
23 May 2022559.17560.79550.76555.21554.881,180,600
20 May 2022558.92565.92544.44555.15554.822,167,600
19 May 2022540.00559.93537.43550.74550.422,065,500
18 May 2022547.44550.35539.21542.17541.851,403,500
17 May 2022553.19560.98544.14554.60554.271,554,900
16 May 2022537.34543.78533.03539.38539.06883,700
13 May 2022534.81551.86532.99541.42541.101,375,100
12 May 2022513.77527.59512.10525.80525.491,532,700
11 May 2022520.42532.52519.60520.00519.701,146,400
10 May 2022527.29532.27516.55526.23525.921,682,600
09 May 2022538.66538.66514.88517.39517.091,568,600
06 May 2022542.39549.11533.59546.68546.361,116,300
05 May 2022559.93561.52543.06550.51550.191,378,200
04 May 2022542.38565.75540.84562.98562.651,251,300
03 May 2022544.35553.82541.40546.32546.001,428,000
02 May 2022548.93553.42535.91545.52545.201,972,000
29 Apr 2022557.96566.33551.51552.92552.602,168,700
28 Apr 2022559.73567.33548.10558.89558.562,737,200
27 Apr 2022520.34528.33515.74520.48520.171,895,900
26 Apr 2022534.11538.12514.02516.44516.142,469,900
25 Apr 2022546.49549.87529.49544.16543.842,597,200
22 Apr 2022574.85576.71560.70561.28560.951,478,000
21 Apr 2022592.48595.50578.14580.43580.091,231,900
20 Apr 2022575.08598.59575.08591.15590.801,598,100
19 Apr 2022574.76576.00568.35574.15573.811,139,000
18 Apr 2022568.96575.00565.95572.13571.791,161,100
14 Apr 2022578.03578.07564.64568.90568.571,225,600
13 Apr 2022571.50578.34564.60576.80576.461,286,300
12 Apr 2022584.08585.66565.53570.94570.611,411,200
11 Apr 2022598.52603.68584.55585.67585.331,470,100
08 Apr 2022610.00618.36606.76608.86608.501,629,000
07 Apr 2022582.99617.14581.96612.21611.852,140,200
06 Apr 2022579.17590.11573.03587.41587.071,232,700
05 Apr 2022584.87593.73580.69584.28583.941,082,200
04 Apr 2022591.27594.74585.25590.14589.791,027,700
01 Apr 2022592.22594.16584.44592.34591.991,028,700
31 Mar 2022592.33601.13590.65590.65590.301,637,400
30 Mar 2022592.53599.25590.89595.15594.801,092,900
29 Mar 2022592.76596.60584.94592.87592.521,201,300
28 Mar 2022576.99583.30575.01583.19582.85945,300
25 Mar 2022577.88581.05568.27574.29573.951,037,300
24 Mar 2022574.14575.43567.06573.69573.35971,300
23 Mar 2022581.60583.08569.95571.31570.981,195,100
22 Mar 2022590.27594.68586.53587.36587.021,499,800
21 Mar 2022581.81590.19581.81589.30588.951,690,900
18 Mar 2022576.81590.57573.34589.09588.742,622,100
17 Mar 2022562.60572.67559.01572.25571.911,330,600
16 Mar 2022556.82565.93551.00562.55562.221,397,700
15 Mar 2022540.30552.50539.74550.64550.321,253,100
15 Mar 20220.3 Dividend
14 Mar 2022535.68551.39530.67535.88535.271,102,400
11 Mar 2022543.24543.50528.93529.81529.20952,200
10 Mar 2022536.43541.55533.87538.25537.631,481,200
09 Mar 2022539.70543.84531.02541.70541.081,481,000
08 Mar 2022526.60535.73519.89524.00523.401,785,200
07 Mar 2022542.00544.90524.16534.75534.142,168,400
04 Mar 2022550.27551.33537.05547.32546.691,316,900
03 Mar 2022558.01568.96550.70554.29553.661,355,200
02 Mar 2022544.77561.77542.35556.45555.811,643,900
01 Mar 2022544.62547.61538.82543.07542.451,609,900
28 Feb 2022545.12549.69538.84544.00543.381,772,800
25 Feb 2022536.85550.07534.55549.83549.201,156,900
24 Feb 2022518.80542.38513.94540.17539.552,174,500
23 Feb 2022532.00542.65527.84528.58527.971,520,300
22 Feb 2022536.33540.71526.90529.89529.281,728,000
18 Feb 2022541.87545.49534.55537.14536.521,473,700
17 Feb 2022550.80550.80539.59540.54539.921,667,300
16 Feb 2022552.37554.70539.17550.35549.722,154,700
15 Feb 2022567.48571.23553.82556.67556.031,438,600
14 Feb 2022564.52568.77555.97561.19560.551,387,700
11 Feb 2022578.97584.88564.57566.29565.641,726,000
10 Feb 2022581.67587.21577.32580.28579.621,931,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...