Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 493.47 | 498.23 | 490.42 | 497.90 | 497.90 | 430,333 |
| 01 Dec 2023 | 490.88 | 499.20 | 489.60 | 496.13 | 496.13 | 1,219,700 |
| 30 Nov 2023 | 495.90 | 497.50 | 489.38 | 495.76 | 495.76 | 1,914,000 |
| 29 Nov 2023 | 489.89 | 495.80 | 489.89 | 492.92 | 492.92 | 1,195,800 |
| 28 Nov 2023 | 488.42 | 488.75 | 480.57 | 485.92 | 485.92 | 1,549,600 |
| 27 Nov 2023 | 489.22 | 493.42 | 488.15 | 490.13 | 490.13 | 2,427,100 |
| 24 Nov 2023 | 488.50 | 491.03 | 486.81 | 490.78 | 490.78 | 722,800 |
| 22 Nov 2023 | 486.08 | 490.57 | 485.71 | 487.53 | 487.53 | 1,463,800 |
| 21 Nov 2023 | 478.28 | 490.32 | 476.45 | 482.39 | 482.39 | 2,915,900 |
| 20 Nov 2023 | 467.03 | 471.68 | 465.90 | 469.03 | 469.03 | 1,183,500 |
| 17 Nov 2023 | 475.00 | 475.00 | 464.17 | 466.42 | 466.42 | 1,556,300 |
| 16 Nov 2023 | 472.06 | 474.70 | 468.71 | 472.47 | 472.47 | 1,613,400 |
| 15 Nov 2023 | 464.66 | 474.83 | 463.99 | 470.54 | 470.54 | 2,184,000 |
| 14 Nov 2023 | 456.81 | 462.24 | 455.22 | 459.26 | 459.26 | 1,822,400 |
| 13 Nov 2023 | 445.53 | 446.81 | 439.11 | 445.15 | 445.15 | 1,675,000 |
| 10 Nov 2023 | 443.82 | 449.16 | 437.26 | 448.43 | 448.43 | 1,896,500 |
| 09 Nov 2023 | 458.54 | 458.84 | 443.06 | 444.27 | 444.27 | 2,042,400 |
| 08 Nov 2023 | 461.51 | 464.01 | 453.08 | 454.31 | 454.31 | 1,848,100 |
| 07 Nov 2023 | 453.88 | 463.85 | 452.11 | 459.24 | 459.24 | 1,708,700 |
| 06 Nov 2023 | 456.70 | 459.48 | 452.25 | 455.02 | 455.02 | 1,613,800 |
| 03 Nov 2023 | 454.69 | 460.57 | 451.60 | 454.74 | 454.74 | 1,921,800 |
| 02 Nov 2023 | 444.84 | 448.14 | 441.93 | 447.57 | 447.57 | 1,713,900 |
| 01 Nov 2023 | 445.13 | 445.13 | 434.00 | 441.11 | 441.11 | 2,275,400 |
| 31 Oct 2023 | 436.49 | 446.60 | 433.15 | 444.77 | 444.77 | 2,895,400 |
| 30 Oct 2023 | 432.18 | 435.35 | 420.21 | 434.11 | 434.11 | 2,946,500 |
| 27 Oct 2023 | 439.57 | 439.96 | 427.37 | 431.41 | 431.41 | 2,495,600 |
| 26 Oct 2023 | 431.13 | 445.33 | 429.18 | 440.16 | 440.16 | 2,971,200 |
| 25 Oct 2023 | 423.00 | 438.84 | 415.60 | 433.18 | 433.18 | 7,906,700 |
| 24 Oct 2023 | 451.93 | 458.85 | 447.14 | 458.26 | 458.26 | 2,376,600 |
| 23 Oct 2023 | 461.75 | 469.47 | 459.98 | 461.81 | 461.81 | 1,897,500 |
| 20 Oct 2023 | 469.51 | 471.20 | 463.25 | 464.36 | 464.36 | 1,599,300 |
| 19 Oct 2023 | 472.30 | 476.70 | 467.43 | 469.67 | 469.67 | 2,014,500 |
| 18 Oct 2023 | 480.98 | 480.98 | 466.87 | 467.26 | 467.26 | 2,134,800 |
| 17 Oct 2023 | 479.00 | 489.96 | 477.70 | 484.77 | 484.77 | 1,355,200 |
| 16 Oct 2023 | 482.85 | 492.05 | 480.28 | 488.54 | 488.54 | 1,247,700 |
| 13 Oct 2023 | 479.63 | 484.27 | 476.00 | 482.85 | 482.85 | 2,004,300 |
| 12 Oct 2023 | 491.84 | 495.86 | 470.61 | 482.56 | 482.56 | 2,026,200 |
| 11 Oct 2023 | 497.22 | 498.63 | 491.79 | 492.63 | 492.63 | 1,207,100 |
| 10 Oct 2023 | 495.59 | 499.54 | 492.93 | 496.15 | 496.15 | 1,304,900 |
| 09 Oct 2023 | 495.00 | 497.66 | 490.39 | 496.13 | 496.13 | 1,182,500 |
| 06 Oct 2023 | 495.82 | 502.16 | 493.07 | 498.55 | 498.55 | 1,108,100 |
| 05 Oct 2023 | 497.39 | 500.44 | 492.70 | 498.02 | 498.02 | 917,500 |
| 04 Oct 2023 | 501.21 | 503.19 | 495.84 | 502.45 | 502.45 | 1,022,100 |
| 03 Oct 2023 | 492.90 | 502.50 | 492.60 | 499.61 | 499.61 | 1,559,400 |
| 02 Oct 2023 | 503.08 | 506.99 | 490.68 | 495.79 | 495.79 | 1,652,100 |
| 29 Sept 2023 | 509.21 | 510.99 | 504.77 | 506.17 | 506.17 | 1,380,500 |
| 28 Sept 2023 | 502.05 | 507.40 | 500.34 | 503.02 | 503.02 | 1,443,300 |
| 27 Sept 2023 | 502.62 | 504.57 | 494.92 | 498.29 | 498.29 | 1,344,300 |
| 26 Sept 2023 | 503.00 | 506.44 | 500.84 | 501.59 | 501.59 | 1,190,000 |
| 25 Sept 2023 | 501.23 | 506.04 | 500.36 | 505.66 | 505.66 | 961,500 |
| 22 Sept 2023 | 502.90 | 507.16 | 501.57 | 502.79 | 502.79 | 1,198,000 |
| 21 Sept 2023 | 502.43 | 503.81 | 499.56 | 501.59 | 501.59 | 1,606,900 |
| 20 Sept 2023 | 511.37 | 511.92 | 504.16 | 504.89 | 504.89 | 1,271,300 |
| 19 Sept 2023 | 505.22 | 509.41 | 503.31 | 508.74 | 508.74 | 1,181,100 |
| 18 Sept 2023 | 515.51 | 515.51 | 507.30 | 507.73 | 507.73 | 1,300,100 |
| 15 Sept 2023 | 515.64 | 534.19 | 509.31 | 515.53 | 515.53 | 5,179,500 |
| 14 Sept 2023 | 515.13 | 518.22 | 506.54 | 515.64 | 515.64 | 1,598,300 |
| 14 Sept 2023 | 0.35 Dividend | |||||
| 13 Sept 2023 | 499.19 | 526.32 | 498.01 | 510.90 | 510.55 | 2,359,100 |
| 12 Sept 2023 | 515.00 | 515.00 | 509.36 | 510.99 | 510.64 | 1,568,000 |
| 11 Sept 2023 | 515.41 | 517.62 | 512.84 | 514.94 | 514.59 | 1,555,900 |
| 08 Sept 2023 | 530.00 | 532.66 | 512.78 | 518.27 | 517.91 | 1,834,900 |
| 07 Sept 2023 | 535.24 | 538.73 | 530.67 | 531.66 | 531.30 | 1,079,200 |
| 06 Sept 2023 | 540.92 | 545.44 | 536.00 | 536.70 | 536.33 | 1,217,900 |
| 05 Sept 2023 | 559.28 | 559.69 | 541.70 | 542.01 | 541.64 | 1,404,900 |
| 01 Sept 2023 | 563.45 | 565.86 | 556.82 | 557.22 | 556.84 | 1,015,500 |
| 31 Aug 2023 | 560.40 | 563.69 | 556.95 | 557.10 | 556.72 | 1,192,100 |
| 30 Aug 2023 | 557.77 | 562.94 | 554.74 | 559.00 | 558.62 | 773,500 |
| 29 Aug 2023 | 546.24 | 557.47 | 544.96 | 555.41 | 555.03 | 1,291,400 |
| 28 Aug 2023 | 544.32 | 546.63 | 540.53 | 545.19 | 544.82 | 642,700 |
| 25 Aug 2023 | 538.79 | 544.05 | 535.96 | 541.59 | 541.22 | 749,800 |
| 24 Aug 2023 | 545.20 | 549.62 | 537.92 | 538.01 | 537.64 | 1,326,200 |
| 23 Aug 2023 | 541.31 | 547.65 | 538.18 | 545.24 | 544.87 | 1,769,100 |
| 22 Aug 2023 | 531.00 | 533.30 | 526.35 | 527.05 | 526.69 | 960,700 |
| 21 Aug 2023 | 536.56 | 536.56 | 530.35 | 532.26 | 531.90 | 903,800 |
| 18 Aug 2023 | 533.14 | 535.88 | 528.14 | 532.38 | 532.02 | 1,093,700 |
| 17 Aug 2023 | 530.85 | 538.24 | 529.86 | 535.96 | 535.59 | 1,257,000 |
| 16 Aug 2023 | 530.09 | 531.14 | 526.75 | 528.87 | 528.51 | 980,700 |
| 15 Aug 2023 | 535.82 | 538.97 | 532.14 | 534.43 | 534.06 | 894,600 |
| 14 Aug 2023 | 540.75 | 542.30 | 538.35 | 540.34 | 539.97 | 1,068,400 |
| 11 Aug 2023 | 543.00 | 547.29 | 540.89 | 543.78 | 543.41 | 925,100 |
| 10 Aug 2023 | 550.37 | 556.77 | 545.59 | 547.28 | 546.91 | 1,168,400 |
| 09 Aug 2023 | 554.77 | 556.39 | 547.37 | 547.58 | 547.20 | 947,100 |
| 08 Aug 2023 | 553.17 | 556.90 | 545.61 | 555.78 | 555.40 | 1,002,100 |
| 07 Aug 2023 | 550.00 | 554.50 | 546.86 | 551.79 | 551.41 | 737,300 |
| 04 Aug 2023 | 547.51 | 554.99 | 546.77 | 548.64 | 548.26 | 1,102,200 |
| 03 Aug 2023 | 550.29 | 552.71 | 545.31 | 548.38 | 548.00 | 1,103,200 |
| 02 Aug 2023 | 543.90 | 555.89 | 542.61 | 553.76 | 553.38 | 1,398,700 |
| 01 Aug 2023 | 546.53 | 550.70 | 542.66 | 545.84 | 545.47 | 1,517,500 |
| 31 Jul 2023 | 557.42 | 557.68 | 546.42 | 548.66 | 548.28 | 2,144,800 |
| 28 Jul 2023 | 562.41 | 565.69 | 553.77 | 561.85 | 561.47 | 1,642,800 |
| 27 Jul 2023 | 575.40 | 577.40 | 559.38 | 560.02 | 559.64 | 2,260,900 |
| 26 Jul 2023 | 554.96 | 575.00 | 554.96 | 574.41 | 574.02 | 3,559,300 |
| 25 Jul 2023 | 555.48 | 580.09 | 554.30 | 570.91 | 570.52 | 3,073,900 |
| 24 Jul 2023 | 560.00 | 572.56 | 559.12 | 571.52 | 571.13 | 3,196,700 |
| 21 Jul 2023 | 538.66 | 564.72 | 530.89 | 562.19 | 561.80 | 2,755,800 |
| 20 Jul 2023 | 537.33 | 541.59 | 530.46 | 538.27 | 537.90 | 1,147,400 |
| 19 Jul 2023 | 526.99 | 539.42 | 526.95 | 535.55 | 535.18 | 1,715,400 |
| 18 Jul 2023 | 525.53 | 525.79 | 519.72 | 523.68 | 523.32 | 1,461,100 |
| 17 Jul 2023 | 526.32 | 527.13 | 519.26 | 525.26 | 524.90 | 1,290,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.