TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023522.00523.19512.70516.26516.261,723,000
05 Jun 2023524.06524.46513.42518.58518.581,477,400
02 Jun 2023524.58527.16518.67520.14520.142,564,300
01 Jun 2023513.13521.65508.51519.38519.381,830,100
31 May 2023513.67513.67501.66508.46508.464,052,200
30 May 2023523.82526.44513.11514.22514.221,793,800
26 May 2023527.68532.71521.82522.02522.021,603,700
25 May 2023513.97522.31510.30520.64520.642,262,200
24 May 2023510.00514.50498.50510.72510.722,482,800
23 May 2023526.35529.30519.71525.10525.101,629,400
22 May 2023527.42534.64527.36529.02529.021,161,000
19 May 2023523.04531.74522.67527.38527.381,313,300
18 May 2023520.79524.64518.66523.54523.541,073,300
17 May 2023522.36527.38512.93521.67521.671,284,600
16 May 2023521.26522.70519.17519.75519.75903,500
15 May 2023524.25525.28520.14523.68523.681,383,800
12 May 2023531.75534.97521.44524.65524.651,518,200
11 May 2023532.09535.74525.06529.79529.792,326,300
10 May 2023539.39539.92530.00533.50533.501,586,100
09 May 2023535.04537.47529.22534.66534.661,225,100
08 May 2023549.45550.00541.09542.58542.581,029,100
05 May 2023553.06554.40541.92546.38546.38962,400
04 May 2023552.60553.90542.72545.64545.641,243,500
03 May 2023550.05558.20549.24550.42550.421,430,200
02 May 2023544.85551.51540.93543.82543.821,060,900
01 May 2023555.99556.81545.31548.50548.501,979,800
28 Apr 2023543.32559.20543.32554.90554.902,046,900
27 Apr 2023533.50545.67531.58543.02543.022,148,400
26 Apr 2023528.00543.38517.22533.13533.134,020,100
25 Apr 2023564.15566.50545.50548.38548.382,495,500
24 Apr 2023571.52576.45570.00574.30574.30895,100
21 Apr 2023568.87572.99566.83571.68571.68959,200
20 Apr 2023566.00567.84560.36565.93565.932,100,900
19 Apr 2023575.79580.72571.33579.92579.921,409,400
18 Apr 2023593.17593.17584.68584.86584.861,158,700
17 Apr 2023590.14590.39584.24588.60588.60783,500
14 Apr 2023586.40589.54582.01588.84588.84834,900
13 Apr 2023585.26592.12582.00591.13591.131,101,900
12 Apr 2023583.25586.65577.65579.35579.35847,800
11 Apr 2023576.48581.55574.40576.38576.381,158,800
10 Apr 2023572.73574.36565.29574.36574.36672,600
06 Apr 2023580.85581.78572.34575.35575.35780,700
05 Apr 2023576.51580.10569.92579.86579.861,035,600
04 Apr 2023571.39580.24568.94576.18576.181,085,600
03 Apr 2023569.51573.11566.12570.07570.071,034,400
31 Mar 2023566.97576.68563.66576.37576.371,438,700
30 Mar 2023560.00564.28556.86562.97562.971,219,900
29 Mar 2023559.36560.57553.22555.15555.151,239,600
28 Mar 2023559.99562.70550.94554.23554.23828,800
27 Mar 2023563.80568.17561.03561.69561.69865,600
24 Mar 2023548.52558.66544.31558.26558.261,012,600
23 Mar 2023557.98560.58550.38555.19555.19951,600
22 Mar 2023556.70568.00554.29554.32554.32928,400
21 Mar 2023554.38558.79551.66556.70556.701,000,100
20 Mar 2023546.76554.87545.58550.57550.57897,200
17 Mar 2023555.31555.31543.96547.34547.341,947,900
16 Mar 2023539.77558.58539.77557.09557.091,135,800
15 Mar 2023547.17550.00534.48542.70542.701,918,900
14 Mar 2023550.55561.48545.00555.96555.961,409,800
14 Mar 20230.35 Dividend
13 Mar 2023543.49551.42538.05541.56541.211,405,800
10 Mar 2023551.87555.54539.95543.83543.481,081,700
09 Mar 2023556.15564.41550.97553.21552.851,013,200
08 Mar 2023548.28559.83545.53554.75554.391,453,000
07 Mar 2023560.81563.01548.14548.83548.481,012,800
06 Mar 2023559.51567.32555.32558.52558.161,163,100
03 Mar 2023555.46560.53549.63559.44559.081,153,600
02 Mar 2023534.83550.88531.92548.75548.40941,200
01 Mar 2023539.34542.62536.26538.52538.171,126,000
28 Feb 2023540.41545.23538.89541.76541.411,188,800
27 Feb 2023548.49554.42541.03541.35541.001,110,600
24 Feb 2023544.61546.66539.17542.79542.44852,600
23 Feb 2023553.37557.67546.90550.95550.591,160,200
22 Feb 2023550.00553.29544.71548.40548.051,705,300
21 Feb 2023548.65554.24544.13550.77550.411,395,200
17 Feb 2023552.92561.49552.90559.70559.341,182,400
16 Feb 2023556.12565.40551.30557.58557.221,173,700
15 Feb 2023568.46570.51562.77566.83566.461,038,400
14 Feb 2023575.89579.10566.63571.48571.11850,100
13 Feb 2023574.67577.23569.01575.00574.63997,600
10 Feb 2023567.11571.71563.35571.41571.04763,700
09 Feb 2023582.66583.32567.70568.93568.56960,800
08 Feb 2023578.56585.09576.03579.23578.86907,200
07 Feb 2023570.78586.34569.41583.15582.771,171,100
06 Feb 2023580.56583.83573.42576.17575.801,119,500
03 Feb 2023584.56592.84582.65587.76587.381,283,200
02 Feb 2023591.67595.17587.07587.07586.692,312,500
01 Feb 2023586.09597.54576.33587.36586.982,627,500
31 Jan 2023562.18570.63558.00570.33569.961,799,800
30 Jan 2023567.77570.87560.76564.29563.931,221,500
27 Jan 2023574.90577.51568.19573.63573.261,110,000
26 Jan 2023576.03578.52567.31577.37577.001,210,800
25 Jan 2023571.15576.02566.92575.32574.951,238,300
24 Jan 2023609.85609.85576.78580.72580.342,102,600
23 Jan 2023593.21609.22590.00604.82604.432,307,200
20 Jan 2023587.00595.35584.95593.66593.282,394,700
19 Jan 2023575.03587.16573.70583.86583.481,636,000
18 Jan 2023591.13596.85578.75580.05579.681,749,700
17 Jan 2023585.00591.30581.73587.86587.482,086,300
13 Jan 2023578.65584.86572.47583.84583.462,040,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...