Mail

TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	522.00	523.19	512.70	516.26	516.26	1,723,000
05 Jun 2023	524.06	524.46	513.42	518.58	518.58	1,477,400
02 Jun 2023	524.58	527.16	518.67	520.14	520.14	2,564,300
01 Jun 2023	513.13	521.65	508.51	519.38	519.38	1,830,100
31 May 2023	513.67	513.67	501.66	508.46	508.46	4,052,200
30 May 2023	523.82	526.44	513.11	514.22	514.22	1,793,800
26 May 2023	527.68	532.71	521.82	522.02	522.02	1,603,700
25 May 2023	513.97	522.31	510.30	520.64	520.64	2,262,200
24 May 2023	510.00	514.50	498.50	510.72	510.72	2,482,800
23 May 2023	526.35	529.30	519.71	525.10	525.10	1,629,400
22 May 2023	527.42	534.64	527.36	529.02	529.02	1,161,000
19 May 2023	523.04	531.74	522.67	527.38	527.38	1,313,300
18 May 2023	520.79	524.64	518.66	523.54	523.54	1,073,300
17 May 2023	522.36	527.38	512.93	521.67	521.67	1,284,600
16 May 2023	521.26	522.70	519.17	519.75	519.75	903,500
15 May 2023	524.25	525.28	520.14	523.68	523.68	1,383,800
12 May 2023	531.75	534.97	521.44	524.65	524.65	1,518,200
11 May 2023	532.09	535.74	525.06	529.79	529.79	2,326,300
10 May 2023	539.39	539.92	530.00	533.50	533.50	1,586,100
09 May 2023	535.04	537.47	529.22	534.66	534.66	1,225,100
08 May 2023	549.45	550.00	541.09	542.58	542.58	1,029,100
05 May 2023	553.06	554.40	541.92	546.38	546.38	962,400
04 May 2023	552.60	553.90	542.72	545.64	545.64	1,243,500
03 May 2023	550.05	558.20	549.24	550.42	550.42	1,430,200
02 May 2023	544.85	551.51	540.93	543.82	543.82	1,060,900
01 May 2023	555.99	556.81	545.31	548.50	548.50	1,979,800
28 Apr 2023	543.32	559.20	543.32	554.90	554.90	2,046,900
27 Apr 2023	533.50	545.67	531.58	543.02	543.02	2,148,400
26 Apr 2023	528.00	543.38	517.22	533.13	533.13	4,020,100
25 Apr 2023	564.15	566.50	545.50	548.38	548.38	2,495,500
24 Apr 2023	571.52	576.45	570.00	574.30	574.30	895,100
21 Apr 2023	568.87	572.99	566.83	571.68	571.68	959,200
20 Apr 2023	566.00	567.84	560.36	565.93	565.93	2,100,900
19 Apr 2023	575.79	580.72	571.33	579.92	579.92	1,409,400
18 Apr 2023	593.17	593.17	584.68	584.86	584.86	1,158,700
17 Apr 2023	590.14	590.39	584.24	588.60	588.60	783,500
14 Apr 2023	586.40	589.54	582.01	588.84	588.84	834,900
13 Apr 2023	585.26	592.12	582.00	591.13	591.13	1,101,900
12 Apr 2023	583.25	586.65	577.65	579.35	579.35	847,800
11 Apr 2023	576.48	581.55	574.40	576.38	576.38	1,158,800
10 Apr 2023	572.73	574.36	565.29	574.36	574.36	672,600
06 Apr 2023	580.85	581.78	572.34	575.35	575.35	780,700
05 Apr 2023	576.51	580.10	569.92	579.86	579.86	1,035,600
04 Apr 2023	571.39	580.24	568.94	576.18	576.18	1,085,600
03 Apr 2023	569.51	573.11	566.12	570.07	570.07	1,034,400
31 Mar 2023	566.97	576.68	563.66	576.37	576.37	1,438,700
30 Mar 2023	560.00	564.28	556.86	562.97	562.97	1,219,900
29 Mar 2023	559.36	560.57	553.22	555.15	555.15	1,239,600
28 Mar 2023	559.99	562.70	550.94	554.23	554.23	828,800
27 Mar 2023	563.80	568.17	561.03	561.69	561.69	865,600
24 Mar 2023	548.52	558.66	544.31	558.26	558.26	1,012,600
23 Mar 2023	557.98	560.58	550.38	555.19	555.19	951,600
22 Mar 2023	556.70	568.00	554.29	554.32	554.32	928,400
21 Mar 2023	554.38	558.79	551.66	556.70	556.70	1,000,100
20 Mar 2023	546.76	554.87	545.58	550.57	550.57	897,200
17 Mar 2023	555.31	555.31	543.96	547.34	547.34	1,947,900
16 Mar 2023	539.77	558.58	539.77	557.09	557.09	1,135,800
15 Mar 2023	547.17	550.00	534.48	542.70	542.70	1,918,900
14 Mar 2023	550.55	561.48	545.00	555.96	555.96	1,409,800
14 Mar 2023	0.35 Dividend
13 Mar 2023	543.49	551.42	538.05	541.56	541.21	1,405,800
10 Mar 2023	551.87	555.54	539.95	543.83	543.48	1,081,700
09 Mar 2023	556.15	564.41	550.97	553.21	552.85	1,013,200
08 Mar 2023	548.28	559.83	545.53	554.75	554.39	1,453,000
07 Mar 2023	560.81	563.01	548.14	548.83	548.48	1,012,800
06 Mar 2023	559.51	567.32	555.32	558.52	558.16	1,163,100
03 Mar 2023	555.46	560.53	549.63	559.44	559.08	1,153,600
02 Mar 2023	534.83	550.88	531.92	548.75	548.40	941,200
01 Mar 2023	539.34	542.62	536.26	538.52	538.17	1,126,000
28 Feb 2023	540.41	545.23	538.89	541.76	541.41	1,188,800
27 Feb 2023	548.49	554.42	541.03	541.35	541.00	1,110,600
24 Feb 2023	544.61	546.66	539.17	542.79	542.44	852,600
23 Feb 2023	553.37	557.67	546.90	550.95	550.59	1,160,200
22 Feb 2023	550.00	553.29	544.71	548.40	548.05	1,705,300
21 Feb 2023	548.65	554.24	544.13	550.77	550.41	1,395,200
17 Feb 2023	552.92	561.49	552.90	559.70	559.34	1,182,400
16 Feb 2023	556.12	565.40	551.30	557.58	557.22	1,173,700
15 Feb 2023	568.46	570.51	562.77	566.83	566.46	1,038,400
14 Feb 2023	575.89	579.10	566.63	571.48	571.11	850,100
13 Feb 2023	574.67	577.23	569.01	575.00	574.63	997,600
10 Feb 2023	567.11	571.71	563.35	571.41	571.04	763,700
09 Feb 2023	582.66	583.32	567.70	568.93	568.56	960,800
08 Feb 2023	578.56	585.09	576.03	579.23	578.86	907,200
07 Feb 2023	570.78	586.34	569.41	583.15	582.77	1,171,100
06 Feb 2023	580.56	583.83	573.42	576.17	575.80	1,119,500
03 Feb 2023	584.56	592.84	582.65	587.76	587.38	1,283,200
02 Feb 2023	591.67	595.17	587.07	587.07	586.69	2,312,500
01 Feb 2023	586.09	597.54	576.33	587.36	586.98	2,627,500
31 Jan 2023	562.18	570.63	558.00	570.33	569.96	1,799,800
30 Jan 2023	567.77	570.87	560.76	564.29	563.93	1,221,500
27 Jan 2023	574.90	577.51	568.19	573.63	573.26	1,110,000
26 Jan 2023	576.03	578.52	567.31	577.37	577.00	1,210,800
25 Jan 2023	571.15	576.02	566.92	575.32	574.95	1,238,300
24 Jan 2023	609.85	609.85	576.78	580.72	580.34	2,102,600
23 Jan 2023	593.21	609.22	590.00	604.82	604.43	2,307,200
20 Jan 2023	587.00	595.35	584.95	593.66	593.28	2,394,700
19 Jan 2023	575.03	587.16	573.70	583.86	583.48	1,636,000
18 Jan 2023	591.13	596.85	578.75	580.05	579.68	1,749,700
17 Jan 2023	585.00	591.30	581.73	587.86	587.48	2,086,300
13 Jan 2023	578.65	584.86	572.47	583.84	583.46	2,040,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...