New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
584.05-0.98 (-0.17%)
At close: 04:00PM EDT
584.05 0.00 (0.00%)
After hours: 05:46PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024586.00587.96581.34584.05584.05883,090
23 May 2024590.00592.00584.16585.03585.031,185,000
22 May 2024589.67596.63587.62590.80590.80873,000
21 May 2024594.00594.00585.32590.12590.121,133,200
20 May 2024593.63597.24592.75594.01594.01805,700
17 May 2024596.95597.10589.36595.30595.301,398,400
16 May 2024598.25600.09593.28597.15597.151,409,400
15 May 2024600.00602.00595.03599.02599.021,188,700
14 May 2024591.16597.18586.65594.80594.801,040,900
13 May 2024591.27594.53588.95590.70590.70944,600
10 May 2024580.17594.03578.81593.03593.031,328,800
09 May 2024574.23579.07572.50577.93577.931,513,300
08 May 2024572.71575.35567.71573.64573.641,598,100
07 May 2024571.50576.59565.34572.87572.871,890,700
06 May 2024575.41576.39570.35573.55573.551,140,700
03 May 2024579.84579.84571.63572.38572.381,749,700
02 May 2024579.48579.79565.49571.25571.251,357,400
01 May 2024569.86581.90568.40574.99574.991,171,900
30 Apr 2024574.70576.46567.97568.72568.721,515,100
29 Apr 2024575.09579.49571.30576.89576.89953,800
26 Apr 2024567.94575.00566.95573.60573.601,438,200
25 Apr 2024577.40577.99569.98571.73571.731,184,000
24 Apr 2024578.00586.46565.23577.39577.392,034,900
23 Apr 2024567.51576.89560.00574.59574.592,544,000
22 Apr 2024549.15552.86543.15548.38548.381,522,800
19 Apr 2024542.95546.14539.17544.78544.781,738,400
18 Apr 2024534.80544.87529.64541.52541.522,075,800
17 Apr 2024555.86556.00546.45547.25547.251,610,100
16 Apr 2024559.04559.04552.68554.55554.551,010,300
15 Apr 2024570.72570.72554.51557.87557.871,031,700
12 Apr 2024570.91573.39561.64565.23565.231,201,600
11 Apr 2024579.56580.36571.36574.57574.571,295,500
10 Apr 2024577.29579.67571.89573.71573.711,282,800
09 Apr 2024583.78589.93583.23589.20589.201,026,300
08 Apr 2024579.35582.41575.71578.80578.80998,900
05 Apr 2024570.22583.84569.06579.46579.461,181,300
04 Apr 2024580.41582.00568.57570.61570.611,231,900
03 Apr 2024571.23578.25569.19576.00576.001,151,500
02 Apr 2024570.75572.39565.78571.56571.561,381,300
01 Apr 2024581.05581.53572.84577.45577.45837,600
28 Mar 2024579.30582.29576.19581.21581.211,081,400
27 Mar 2024572.52579.77571.08579.37579.371,525,800
26 Mar 2024574.01574.99567.84568.82568.821,784,900
25 Mar 2024583.21585.03571.09573.56573.561,226,800
22 Mar 2024586.82588.99579.74583.09583.091,061,200
21 Mar 2024580.00587.08577.60584.13584.131,230,500
20 Mar 2024581.05581.63576.29580.05580.05728,700
19 Mar 2024581.28584.25577.20582.72582.721,053,600
18 Mar 2024585.86586.85578.30580.05580.051,554,400
15 Mar 2024575.17584.65573.73584.15584.151,920,100
14 Mar 2024590.98595.10581.25584.91584.911,758,000
14 Mar 20240.39 Dividend
13 Mar 2024599.03599.03591.04593.32592.931,035,200
12 Mar 2024598.90600.62594.69597.25596.861,146,300
11 Mar 2024594.18599.99589.64599.43599.041,380,400
08 Mar 2024597.00603.82595.96597.61597.221,600,300
07 Mar 2024595.00598.91592.50597.66597.271,819,500
06 Mar 2024588.35598.35585.81591.50591.111,886,800
05 Mar 2024581.13586.15580.00584.61584.231,973,300
04 Mar 2024575.40582.54571.52581.64581.261,547,700
01 Mar 2024564.56578.50563.00576.33575.951,466,000
29 Feb 2024574.65575.00567.55570.18569.811,794,200
28 Feb 2024565.20573.01565.02572.03571.651,021,400
27 Feb 2024564.98567.82560.84566.17565.80901,000
26 Feb 2024563.34565.99561.01563.48563.11758,600
23 Feb 2024562.87566.68560.86564.71564.34970,000
22 Feb 2024555.00560.74550.27560.49560.121,139,600
21 Feb 2024546.11552.97544.29552.85552.49786,500
20 Feb 2024544.86550.41542.35548.14547.78989,300
16 Feb 2024546.32552.69546.32547.84547.481,028,200
15 Feb 2024547.26553.23545.28548.57548.211,519,000
14 Feb 2024541.64548.69541.64548.27547.911,297,000
13 Feb 2024541.42546.19534.41538.60538.251,268,000
12 Feb 2024551.00551.00544.11546.86546.501,073,000
09 Feb 2024549.65554.13548.29550.75550.391,280,800
08 Feb 2024552.20552.86541.46550.89550.531,549,300
07 Feb 2024562.00566.00552.03552.31551.951,451,400
06 Feb 2024552.49560.50551.45560.28559.911,328,100
05 Feb 2024549.46556.98546.67551.62551.261,473,700
02 Feb 2024549.02554.45541.89551.82551.461,327,500
01 Feb 2024542.14553.92534.24552.23551.872,163,900
31 Jan 2024563.30566.00537.78538.98538.633,589,400
30 Jan 2024559.50570.00559.50567.12566.752,301,300
29 Jan 2024550.00559.19547.36557.77557.402,445,900
26 Jan 2024554.00556.41546.65547.33546.973,172,300
25 Jan 2024543.23547.78537.64538.21537.861,748,100
24 Jan 2024549.85551.99539.14539.99539.641,842,500
23 Jan 2024556.20557.03545.37550.74550.381,116,600
22 Jan 2024552.88558.69550.53553.39553.031,818,500
19 Jan 2024545.16553.28541.84551.75551.392,124,000
18 Jan 2024537.35547.03535.99544.42544.061,728,200
17 Jan 2024538.75545.95536.84539.25538.901,966,300
16 Jan 2024543.51550.84541.18542.00541.641,838,900
12 Jan 2024548.51553.08542.79544.32543.962,013,100
11 Jan 2024543.53548.54540.41546.00545.641,983,100
10 Jan 2024540.79549.36533.88543.93543.572,026,600
09 Jan 2024538.52559.23536.65541.85541.492,890,000
08 Jan 2024529.63543.56527.40541.38541.022,126,800
05 Jan 2024533.97540.77530.47531.23530.881,817,200
04 Jan 2024527.32539.84527.32537.36537.011,831,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...