Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 555.86 | 556.00 | 546.45 | 547.25 | 547.25 | 1,609,500 |
| 16 Apr 2024 | 559.04 | 559.04 | 552.68 | 554.55 | 554.55 | 1,010,300 |
| 15 Apr 2024 | 570.72 | 570.72 | 554.51 | 557.87 | 557.87 | 1,031,700 |
| 12 Apr 2024 | 570.91 | 573.39 | 561.64 | 565.23 | 565.23 | 1,201,600 |
| 11 Apr 2024 | 579.56 | 580.36 | 571.36 | 574.57 | 574.57 | 1,295,500 |
| 10 Apr 2024 | 577.29 | 579.67 | 571.89 | 573.71 | 573.71 | 1,282,800 |
| 09 Apr 2024 | 583.78 | 589.93 | 583.23 | 589.20 | 589.20 | 1,026,300 |
| 08 Apr 2024 | 579.35 | 582.41 | 575.71 | 578.80 | 578.80 | 998,900 |
| 05 Apr 2024 | 570.22 | 583.84 | 569.06 | 579.46 | 579.46 | 1,181,300 |
| 04 Apr 2024 | 580.41 | 582.00 | 568.57 | 570.61 | 570.61 | 1,231,900 |
| 03 Apr 2024 | 571.23 | 578.25 | 569.19 | 576.00 | 576.00 | 1,151,500 |
| 02 Apr 2024 | 570.75 | 572.39 | 565.78 | 571.56 | 571.56 | 1,381,300 |
| 01 Apr 2024 | 581.05 | 581.53 | 572.84 | 577.45 | 577.45 | 837,600 |
| 28 Mar 2024 | 579.30 | 582.29 | 576.19 | 581.21 | 581.21 | 1,081,400 |
| 27 Mar 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 579.37 | 1,525,800 |
| 26 Mar 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 568.82 | 1,784,900 |
| 25 Mar 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 573.56 | 1,226,800 |
| 22 Mar 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 583.09 | 1,061,200 |
| 21 Mar 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 584.13 | 1,230,500 |
| 20 Mar 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 580.05 | 728,700 |
| 19 Mar 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 582.72 | 1,053,600 |
| 18 Mar 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 580.05 | 1,554,400 |
| 15 Mar 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 584.15 | 1,920,100 |
| 14 Mar 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 584.91 | 1,758,000 |
| 14 Mar 2024 | 0.39 Dividend | |||||
| 13 Mar 2024 | 599.03 | 599.03 | 591.04 | 593.32 | 592.93 | 1,035,200 |
| 12 Mar 2024 | 598.90 | 600.62 | 594.69 | 597.25 | 596.86 | 1,146,300 |
| 11 Mar 2024 | 594.18 | 599.99 | 589.64 | 599.43 | 599.04 | 1,380,400 |
| 08 Mar 2024 | 597.00 | 603.82 | 595.96 | 597.61 | 597.22 | 1,600,300 |
| 07 Mar 2024 | 595.00 | 598.91 | 592.50 | 597.66 | 597.27 | 1,819,500 |
| 06 Mar 2024 | 588.35 | 598.35 | 585.81 | 591.50 | 591.11 | 1,886,800 |
| 05 Mar 2024 | 581.13 | 586.15 | 580.00 | 584.61 | 584.23 | 1,973,300 |
| 04 Mar 2024 | 575.40 | 582.54 | 571.52 | 581.64 | 581.26 | 1,547,700 |
| 01 Mar 2024 | 564.56 | 578.50 | 563.00 | 576.33 | 575.95 | 1,466,000 |
| 29 Feb 2024 | 574.65 | 575.00 | 567.55 | 570.18 | 569.81 | 1,794,200 |
| 28 Feb 2024 | 565.20 | 573.01 | 565.02 | 572.03 | 571.65 | 1,021,400 |
| 27 Feb 2024 | 564.98 | 567.82 | 560.84 | 566.17 | 565.80 | 901,000 |
| 26 Feb 2024 | 563.34 | 565.99 | 561.01 | 563.48 | 563.11 | 758,600 |
| 23 Feb 2024 | 562.87 | 566.68 | 560.86 | 564.71 | 564.34 | 970,000 |
| 22 Feb 2024 | 555.00 | 560.74 | 550.27 | 560.49 | 560.12 | 1,139,600 |
| 21 Feb 2024 | 546.11 | 552.97 | 544.29 | 552.85 | 552.49 | 786,500 |
| 20 Feb 2024 | 544.86 | 550.41 | 542.35 | 548.14 | 547.78 | 989,300 |
| 16 Feb 2024 | 546.32 | 552.69 | 546.32 | 547.84 | 547.48 | 1,028,200 |
| 15 Feb 2024 | 547.26 | 553.23 | 545.28 | 548.57 | 548.21 | 1,519,000 |
| 14 Feb 2024 | 541.64 | 548.69 | 541.64 | 548.27 | 547.91 | 1,297,000 |
| 13 Feb 2024 | 541.42 | 546.19 | 534.41 | 538.60 | 538.25 | 1,268,000 |
| 12 Feb 2024 | 551.00 | 551.00 | 544.11 | 546.86 | 546.50 | 1,073,000 |
| 09 Feb 2024 | 549.65 | 554.13 | 548.29 | 550.75 | 550.39 | 1,280,800 |
| 08 Feb 2024 | 552.20 | 552.86 | 541.46 | 550.89 | 550.53 | 1,549,300 |
| 07 Feb 2024 | 562.00 | 566.00 | 552.03 | 552.31 | 551.95 | 1,451,400 |
| 06 Feb 2024 | 552.49 | 560.50 | 551.45 | 560.28 | 559.91 | 1,328,100 |
| 05 Feb 2024 | 549.46 | 556.98 | 546.67 | 551.62 | 551.26 | 1,473,700 |
| 02 Feb 2024 | 549.02 | 554.45 | 541.89 | 551.82 | 551.46 | 1,327,500 |
| 01 Feb 2024 | 542.14 | 553.92 | 534.24 | 552.23 | 551.87 | 2,163,900 |
| 31 Jan 2024 | 563.30 | 566.00 | 537.78 | 538.98 | 538.63 | 3,589,400 |
| 30 Jan 2024 | 559.50 | 570.00 | 559.50 | 567.12 | 566.75 | 2,301,300 |
| 29 Jan 2024 | 550.00 | 559.19 | 547.36 | 557.77 | 557.40 | 2,445,900 |
| 26 Jan 2024 | 554.00 | 556.41 | 546.65 | 547.33 | 546.97 | 3,172,300 |
| 25 Jan 2024 | 543.23 | 547.78 | 537.64 | 538.21 | 537.86 | 1,748,100 |
| 24 Jan 2024 | 549.85 | 551.99 | 539.14 | 539.99 | 539.64 | 1,842,500 |
| 23 Jan 2024 | 556.20 | 557.03 | 545.37 | 550.74 | 550.38 | 1,116,600 |
| 22 Jan 2024 | 552.88 | 558.69 | 550.53 | 553.39 | 553.03 | 1,818,500 |
| 19 Jan 2024 | 545.16 | 553.28 | 541.84 | 551.75 | 551.39 | 2,124,000 |
| 18 Jan 2024 | 537.35 | 547.03 | 535.99 | 544.42 | 544.06 | 1,728,200 |
| 17 Jan 2024 | 538.75 | 545.95 | 536.84 | 539.25 | 538.90 | 1,966,300 |
| 16 Jan 2024 | 543.51 | 550.84 | 541.18 | 542.00 | 541.64 | 1,838,900 |
| 12 Jan 2024 | 548.51 | 553.08 | 542.79 | 544.32 | 543.96 | 2,013,100 |
| 11 Jan 2024 | 543.53 | 548.54 | 540.41 | 546.00 | 545.64 | 1,983,100 |
| 10 Jan 2024 | 540.79 | 549.36 | 533.88 | 543.93 | 543.57 | 2,026,600 |
| 09 Jan 2024 | 538.52 | 559.23 | 536.65 | 541.85 | 541.49 | 2,890,000 |
| 08 Jan 2024 | 529.63 | 543.56 | 527.40 | 541.38 | 541.02 | 2,126,800 |
| 05 Jan 2024 | 533.97 | 540.77 | 530.47 | 531.23 | 530.88 | 1,817,200 |
| 04 Jan 2024 | 527.32 | 539.84 | 527.32 | 537.36 | 537.01 | 1,831,300 |
| 03 Jan 2024 | 542.81 | 543.67 | 527.97 | 528.82 | 528.47 | 2,170,300 |
| 02 Jan 2024 | 529.56 | 546.10 | 527.37 | 544.15 | 543.79 | 2,310,800 |
| 29 Dec 2023 | 531.21 | 533.97 | 529.52 | 530.79 | 530.44 | 804,300 |
| 28 Dec 2023 | 533.00 | 536.00 | 531.50 | 532.94 | 532.59 | 763,400 |
| 27 Dec 2023 | 530.81 | 533.07 | 529.29 | 531.65 | 531.30 | 806,000 |
| 26 Dec 2023 | 526.88 | 531.24 | 525.78 | 529.70 | 529.35 | 639,100 |
| 22 Dec 2023 | 528.09 | 532.92 | 526.90 | 529.05 | 528.70 | 1,081,500 |
| 21 Dec 2023 | 518.07 | 527.03 | 518.07 | 526.56 | 526.21 | 1,016,600 |
| 20 Dec 2023 | 528.00 | 532.49 | 519.37 | 519.43 | 519.09 | 1,497,300 |
| 19 Dec 2023 | 521.01 | 528.86 | 519.81 | 528.14 | 527.79 | 2,569,400 |
| 18 Dec 2023 | 521.13 | 523.86 | 515.60 | 518.62 | 518.28 | 1,607,300 |
| 15 Dec 2023 | 520.77 | 523.48 | 517.72 | 518.03 | 517.69 | 4,354,300 |
| 14 Dec 2023 | 529.54 | 534.43 | 520.13 | 521.52 | 521.18 | 2,763,900 |
| 14 Dec 2023 | 0.35 Dividend | |||||
| 13 Dec 2023 | 498.59 | 518.87 | 496.88 | 518.54 | 517.85 | 2,776,700 |
| 12 Dec 2023 | 496.33 | 498.51 | 491.47 | 497.37 | 496.71 | 1,420,200 |
| 11 Dec 2023 | 492.56 | 497.45 | 491.33 | 494.99 | 494.33 | 2,030,900 |
| 08 Dec 2023 | 492.81 | 495.68 | 488.02 | 489.77 | 489.12 | 1,870,800 |
| 07 Dec 2023 | 494.53 | 498.30 | 492.31 | 494.10 | 493.44 | 2,101,800 |
| 06 Dec 2023 | 495.00 | 496.68 | 491.65 | 493.81 | 493.15 | 1,241,700 |
| 05 Dec 2023 | 492.97 | 493.63 | 487.06 | 491.60 | 490.95 | 1,613,600 |
| 04 Dec 2023 | 493.47 | 498.31 | 490.36 | 495.34 | 494.68 | 1,222,300 |
| 01 Dec 2023 | 490.88 | 499.20 | 489.60 | 496.13 | 495.47 | 1,219,700 |
| 30 Nov 2023 | 495.90 | 497.50 | 489.38 | 495.76 | 495.10 | 1,914,000 |
| 29 Nov 2023 | 489.89 | 495.80 | 489.89 | 492.92 | 492.26 | 1,195,800 |
| 28 Nov 2023 | 488.42 | 488.75 | 480.57 | 485.92 | 485.27 | 1,549,600 |
| 27 Nov 2023 | 489.22 | 493.42 | 488.15 | 490.13 | 489.48 | 2,427,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.