New Zealand markets open in 3 hours 10 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
497.90+1.77 (+0.36%)
As of 12:50PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023493.47498.23490.42497.90497.90430,333
01 Dec 2023490.88499.20489.60496.13496.131,219,700
30 Nov 2023495.90497.50489.38495.76495.761,914,000
29 Nov 2023489.89495.80489.89492.92492.921,195,800
28 Nov 2023488.42488.75480.57485.92485.921,549,600
27 Nov 2023489.22493.42488.15490.13490.132,427,100
24 Nov 2023488.50491.03486.81490.78490.78722,800
22 Nov 2023486.08490.57485.71487.53487.531,463,800
21 Nov 2023478.28490.32476.45482.39482.392,915,900
20 Nov 2023467.03471.68465.90469.03469.031,183,500
17 Nov 2023475.00475.00464.17466.42466.421,556,300
16 Nov 2023472.06474.70468.71472.47472.471,613,400
15 Nov 2023464.66474.83463.99470.54470.542,184,000
14 Nov 2023456.81462.24455.22459.26459.261,822,400
13 Nov 2023445.53446.81439.11445.15445.151,675,000
10 Nov 2023443.82449.16437.26448.43448.431,896,500
09 Nov 2023458.54458.84443.06444.27444.272,042,400
08 Nov 2023461.51464.01453.08454.31454.311,848,100
07 Nov 2023453.88463.85452.11459.24459.241,708,700
06 Nov 2023456.70459.48452.25455.02455.021,613,800
03 Nov 2023454.69460.57451.60454.74454.741,921,800
02 Nov 2023444.84448.14441.93447.57447.571,713,900
01 Nov 2023445.13445.13434.00441.11441.112,275,400
31 Oct 2023436.49446.60433.15444.77444.772,895,400
30 Oct 2023432.18435.35420.21434.11434.112,946,500
27 Oct 2023439.57439.96427.37431.41431.412,495,600
26 Oct 2023431.13445.33429.18440.16440.162,971,200
25 Oct 2023423.00438.84415.60433.18433.187,906,700
24 Oct 2023451.93458.85447.14458.26458.262,376,600
23 Oct 2023461.75469.47459.98461.81461.811,897,500
20 Oct 2023469.51471.20463.25464.36464.361,599,300
19 Oct 2023472.30476.70467.43469.67469.672,014,500
18 Oct 2023480.98480.98466.87467.26467.262,134,800
17 Oct 2023479.00489.96477.70484.77484.771,355,200
16 Oct 2023482.85492.05480.28488.54488.541,247,700
13 Oct 2023479.63484.27476.00482.85482.852,004,300
12 Oct 2023491.84495.86470.61482.56482.562,026,200
11 Oct 2023497.22498.63491.79492.63492.631,207,100
10 Oct 2023495.59499.54492.93496.15496.151,304,900
09 Oct 2023495.00497.66490.39496.13496.131,182,500
06 Oct 2023495.82502.16493.07498.55498.551,108,100
05 Oct 2023497.39500.44492.70498.02498.02917,500
04 Oct 2023501.21503.19495.84502.45502.451,022,100
03 Oct 2023492.90502.50492.60499.61499.611,559,400
02 Oct 2023503.08506.99490.68495.79495.791,652,100
29 Sept 2023509.21510.99504.77506.17506.171,380,500
28 Sept 2023502.05507.40500.34503.02503.021,443,300
27 Sept 2023502.62504.57494.92498.29498.291,344,300
26 Sept 2023503.00506.44500.84501.59501.591,190,000
25 Sept 2023501.23506.04500.36505.66505.66961,500
22 Sept 2023502.90507.16501.57502.79502.791,198,000
21 Sept 2023502.43503.81499.56501.59501.591,606,900
20 Sept 2023511.37511.92504.16504.89504.891,271,300
19 Sept 2023505.22509.41503.31508.74508.741,181,100
18 Sept 2023515.51515.51507.30507.73507.731,300,100
15 Sept 2023515.64534.19509.31515.53515.535,179,500
14 Sept 2023515.13518.22506.54515.64515.641,598,300
14 Sept 20230.35 Dividend
13 Sept 2023499.19526.32498.01510.90510.552,359,100
12 Sept 2023515.00515.00509.36510.99510.641,568,000
11 Sept 2023515.41517.62512.84514.94514.591,555,900
08 Sept 2023530.00532.66512.78518.27517.911,834,900
07 Sept 2023535.24538.73530.67531.66531.301,079,200
06 Sept 2023540.92545.44536.00536.70536.331,217,900
05 Sept 2023559.28559.69541.70542.01541.641,404,900
01 Sept 2023563.45565.86556.82557.22556.841,015,500
31 Aug 2023560.40563.69556.95557.10556.721,192,100
30 Aug 2023557.77562.94554.74559.00558.62773,500
29 Aug 2023546.24557.47544.96555.41555.031,291,400
28 Aug 2023544.32546.63540.53545.19544.82642,700
25 Aug 2023538.79544.05535.96541.59541.22749,800
24 Aug 2023545.20549.62537.92538.01537.641,326,200
23 Aug 2023541.31547.65538.18545.24544.871,769,100
22 Aug 2023531.00533.30526.35527.05526.69960,700
21 Aug 2023536.56536.56530.35532.26531.90903,800
18 Aug 2023533.14535.88528.14532.38532.021,093,700
17 Aug 2023530.85538.24529.86535.96535.591,257,000
16 Aug 2023530.09531.14526.75528.87528.51980,700
15 Aug 2023535.82538.97532.14534.43534.06894,600
14 Aug 2023540.75542.30538.35540.34539.971,068,400
11 Aug 2023543.00547.29540.89543.78543.41925,100
10 Aug 2023550.37556.77545.59547.28546.911,168,400
09 Aug 2023554.77556.39547.37547.58547.20947,100
08 Aug 2023553.17556.90545.61555.78555.401,002,100
07 Aug 2023550.00554.50546.86551.79551.41737,300
04 Aug 2023547.51554.99546.77548.64548.261,102,200
03 Aug 2023550.29552.71545.31548.38548.001,103,200
02 Aug 2023543.90555.89542.61553.76553.381,398,700
01 Aug 2023546.53550.70542.66545.84545.471,517,500
31 Jul 2023557.42557.68546.42548.66548.282,144,800
28 Jul 2023562.41565.69553.77561.85561.471,642,800
27 Jul 2023575.40577.40559.38560.02559.642,260,900
26 Jul 2023554.96575.00554.96574.41574.023,559,300
25 Jul 2023555.48580.09554.30570.91570.523,073,900
24 Jul 2023560.00572.56559.12571.52571.133,196,700
21 Jul 2023538.66564.72530.89562.19561.802,755,800
20 Jul 2023537.33541.59530.46538.27537.901,147,400
19 Jul 2023526.99539.42526.95535.55535.181,715,400
18 Jul 2023525.53525.79519.72523.68523.321,461,100
17 Jul 2023526.32527.13519.26525.26524.901,290,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...