Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

542.00 +0.48 (+0.09%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 515.44 522.55 514.90 520.70 1,323,986 +7.35(+1.43%)
Jun 29, 2023 508.97 514.11 505.06 513.35 1,001,239 +4.23(+0.83%)
Jun 28, 2023 510.37 510.38 505.63 509.12 1,398,069 +0.53(+0.10%)
Jun 27, 2023 519.29 521.26 502.30 508.59 2,040,266 -12.38(-2.38%)
Jun 26, 2023 521.97 525.12 514.84 520.98 958,847 -2.18(-0.42%)
Jun 23, 2023 522.14 528.65 521.41 523.15 3,843,389 -4.09(-0.78%)
Jun 22, 2023 525.09 528.93 520.40 527.25 947,518 +2.36(+0.45%)
Jun 21, 2023 523.93 529.38 521.71 524.89 1,621,113 -1.45(-0.27%)
Jun 20, 2023 510.97 529.72 506.13 526.34 2,119,739 -9.88(-1.84%)
Jun 16, 2023 537.63 540.98 532.32 536.22 3,434,921 +2.19(+0.41%)
Jun 15, 2023 519.11 535.21 517.87 534.03 1,726,879 -7.11(-1.31%)
May 08, 2023 547.99 548.54 539.65 541.14 1,031,848 -3.79(-0.70%)
May 05, 2023 551.59 552.92 540.48 544.93 964,992 +0.74(+0.14%)
May 04, 2023 551.13 552.43 541.28 544.19 1,247,811 -4.77(-0.87%)
May 03, 2023 548.59 556.72 547.77 548.96 1,434,070 +6.58(+1.21%)
May 02, 2023 543.40 550.04 539.49 542.37 1,063,779 -4.67(-0.85%)
May 01, 2023 554.51 555.33 543.86 547.04 1,985,159 -6.38(-1.15%)
Apr 28, 2023 541.88 557.71 541.88 553.42 2,052,363 +11.85(+2.19%)
Apr 27, 2023 532.08 544.22 530.17 541.58 2,154,119 +9.86(+1.86%)
Apr 26, 2023 526.60 541.93 515.84 531.71 4,082,573 -15.21(-2.78%)
Apr 25, 2023 562.65 564.99 544.05 546.92 2,501,897 -25.85(-4.51%)
Apr 24, 2023 570.00 574.91 568.48 572.77 897,488 +2.61(+0.46%)
Apr 21, 2023 567.36 571.47 565.32 570.16 961,738 +5.73(+1.02%)
Apr 20, 2023 564.50 566.33 558.87 564.42 2,106,479 -13.95(-2.41%)
Apr 19, 2023 574.26 579.17 569.81 578.38 1,413,125 -4.93(-0.84%)
Apr 18, 2023 591.59 591.59 583.12 583.30 1,161,748 -3.73(-0.64%)
Apr 17, 2023 588.57 588.82 582.69 587.03 785,614 -0.24(-0.04%)
Apr 14, 2023 584.84 587.98 580.46 587.27 837,099 -2.28(-0.39%)
Apr 13, 2023 583.70 590.54 580.45 589.56 1,104,812 +11.75(+2.03%)
Apr 12, 2023 581.70 585.09 576.11 577.81 850,021 +2.96(+0.52%)
Apr 11, 2023 574.95 580.00 572.87 574.85 1,161,905 +2.01(+0.35%)
Apr 10, 2023 571.21 572.83 563.78 572.83 674,345 -0.99(-0.17%)
Apr 06, 2023 579.30 580.23 570.82 573.82 782,825 -4.50(-0.78%)
Apr 05, 2023 574.98 578.56 568.40 578.32 1,038,371 +3.67(+0.64%)
Apr 04, 2023 569.87 578.70 567.43 574.65 1,088,472 +6.09(+1.07%)
Apr 03, 2023 568.00 571.59 564.61 568.55 1,037,199 -6.28(-1.09%)
Mar 31, 2023 565.46 575.15 562.16 574.84 1,442,544 +13.36(+2.38%)
Mar 30, 2023 558.51 562.78 555.38 561.47 1,223,185 +7.80(+1.41%)
Mar 29, 2023 557.87 559.07 551.75 553.67 1,411,382 +0.92(+0.17%)
Mar 28, 2023 558.50 561.20 549.48 552.76 831,143 -7.44(-1.33%)
Mar 27, 2023 562.30 566.66 559.53 560.20 869,043 +3.42(+0.61%)
Mar 24, 2023 547.06 557.17 542.86 556.77 1,015,297 +3.06(+0.55%)
Mar 23, 2023 556.50 559.08 548.92 553.71 954,108 +0.87(+0.16%)
Mar 22, 2023 555.22 566.49 552.82 552.85 930,900 -2.37(-0.43%)
Mar 21, 2023 552.91 557.30 550.19 555.22 1,002,749 +6.11(+1.11%)
Mar 20, 2023 545.31 553.39 544.13 549.11 899,543 +3.22(+0.59%)
Mar 17, 2023 553.83 553.83 542.51 545.88 1,953,134 -9.72(-1.75%)
Mar 16, 2023 538.33 557.09 538.33 555.61 1,138,778 +14.35(+2.65%)
Mar 15, 2023 545.72 548.54 533.06 541.26 1,924,089 -13.22(-2.38%)
Mar 14, 2023 549.09 559.99 543.55 554.48 1,413,537 +14.71(+2.73%)
Mar 13, 2023 541.69 549.60 536.27 539.77 1,410,459 -2.26(-0.42%)
Mar 10, 2023 550.05 553.70 538.17 542.03 1,085,281 -9.35(-1.70%)
Mar 09, 2023 554.31 562.54 549.15 551.38 1,016,584 -1.54(-0.28%)
Mar 08, 2023 546.47 557.98 543.73 552.92 1,457,845 +5.90(+1.08%)
Mar 07, 2023 558.96 561.15 546.33 547.02 1,016,172 -9.66(-1.73%)
Mar 06, 2023 557.66 565.45 553.49 556.67 1,166,907 -0.92(-0.16%)
Mar 03, 2023 553.62 558.68 547.81 557.59 1,157,473 +10.65(+1.95%)
Mar 02, 2023 533.06 549.06 530.16 546.94 945,930 +10.20(+1.90%)
Mar 01, 2023 537.56 540.83 534.49 536.74 1,129,773 -3.23(-0.60%)
Feb 28, 2023 538.62 543.43 537.11 539.97 1,192,720 +0.41(+0.08%)
Feb 27, 2023 546.68 552.59 539.24 539.56 1,114,328 -1.43(-0.27%)
Feb 24, 2023 542.81 544.85 537.39 541.00 855,479 -8.13(-1.48%)
Feb 23, 2023 551.54 555.83 545.09 549.13 1,164,044 +2.54(+0.46%)
Feb 22, 2023 548.18 551.46 542.91 546.59 1,710,984 -2.36(-0.43%)
Feb 21, 2023 546.84 552.41 542.33 548.95 1,399,800 -8.90(-1.60%)
Feb 17, 2023 551.09 559.63 551.07 557.85 1,186,459 +2.11(+0.38%)
Feb 16, 2023 554.28 563.53 549.48 555.74 1,177,608 -9.22(-1.63%)
Feb 15, 2023 566.58 568.62 560.91 564.96 1,041,810 -4.63(-0.81%)
Feb 14, 2023 573.99 577.19 564.76 569.59 852,895 -3.51(-0.61%)
Feb 13, 2023 572.77 575.32 567.13 573.10 1,000,919 +3.58(+0.63%)
Feb 10, 2023 565.24 569.82 561.49 569.52 766,281 +2.47(+0.44%)
Feb 09, 2023 580.74 581.39 565.82 567.05 964,000 -10.27(-1.78%)
Feb 08, 2023 576.65 583.16 574.13 577.32 910,237 -3.91(-0.67%)
Feb 07, 2023 568.89 584.40 567.53 581.22 1,177,427 +6.96(+1.21%)
Feb 06, 2023 578.64 581.90 571.52 574.27 1,123,176 -11.55(-1.97%)
Feb 03, 2023 582.63 590.88 580.73 585.82 1,287,424 +0.69(+0.12%)
Feb 02, 2023 589.72 593.20 585.13 585.13 2,320,143 -0.29(-0.05%)
Feb 01, 2023 584.15 595.57 574.43 585.42 2,628,593 +16.97(+2.99%)
Jan 31, 2023 560.32 568.74 556.16 568.45 1,805,748 +6.02(+1.07%)
Jan 30, 2023 565.89 568.98 558.91 562.42 1,225,518 -9.31(-1.63%)
Jan 27, 2023 573.00 575.60 566.31 571.73 1,113,767 -3.73(-0.65%)
Jan 26, 2023 574.13 576.61 565.43 575.46 1,214,787 +2.04(+0.36%)
Jan 25, 2023 569.26 574.12 565.05 573.42 1,242,376 -5.38(-0.93%)
Jan 24, 2023 607.84 607.84 574.87 578.80 2,112,002 -24.02(-3.98%)
Jan 23, 2023 591.25 607.21 588.05 602.82 2,314,840 +11.12(+1.88%)
Jan 20, 2023 585.06 593.38 583.01 591.70 2,402,610 +9.77(+1.68%)
Jan 19, 2023 573.13 585.22 571.80 581.93 1,641,471 +3.80(+0.66%)
Jan 18, 2023 589.18 594.88 576.84 578.13 1,755,527 -7.78(-1.33%)
Jan 17, 2023 583.07 589.35 579.81 585.92 2,093,246 +4.01(+0.69%)
Jan 13, 2023 576.74 582.93 570.58 581.91 2,047,256 +2.29(+0.40%)
Jan 12, 2023 580.05 584.59 574.95 579.62 1,640,618 -1.02(-0.18%)
Jan 11, 2023 569.23 582.97 566.16 580.63 2,019,178 +14.48(+2.56%)
Jan 10, 2023 545.66 570.73 545.63 566.15 2,109,803 +21.87(+4.02%)
Jan 09, 2023 536.96 551.12 535.24 544.29 1,877,396 +11.05(+2.07%)
Jan 06, 2023 553.92 553.92 521.05 533.23 2,947,933 -21.87(-3.94%)
Jan 05, 2023 553.95 562.46 550.48 555.10 2,227,394 -4.96(-0.89%)
Jan 04, 2023 557.45 565.93 553.13 560.06 1,942,555 +8.71(+1.58%)
Jan 03, 2023 551.46 554.26 545.16 551.35 1,791,714 +2.48(+0.45%)
Dec 30, 2022 550.97 553.17 543.45 548.87 688,325 -6.30(-1.13%)
Dec 29, 2022 546.80 559.71 544.34 555.17 1,030,847 +13.55(+2.50%)
Dec 28, 2022 545.57 551.20 541.28 541.61 829,555 -2.02(-0.37%)
Dec 27, 2022 538.89 547.03 535.05 543.64 1,116,916 +4.75(+0.88%)
Dec 23, 2022 536.20 541.29 533.56 538.89 623,483 +1.53(+0.29%)
Dec 22, 2022 532.95 537.56 525.97 537.36 1,107,039 -0.75(-0.14%)
Dec 21, 2022 529.70 539.27 527.73 538.11 1,212,404 +11.35(+2.16%)
Dec 20, 2022 528.06 529.18 518.29 526.75 991,879 -1.66(-0.31%)
Dec 19, 2022 532.09 533.17 525.53 528.42 1,055,955 -6.25(-1.17%)
Dec 16, 2022 547.59 549.01 529.80 534.67 2,344,133 -17.29(-3.13%)
Dec 15, 2022 559.53 559.78 549.11 551.96 1,375,505 -13.40(-2.37%)
Dec 14, 2022 567.23 574.25 561.84 565.36 2,086,792 -3.84(-0.67%)
Dec 13, 2022 574.63 582.47 564.58 569.19 1,886,512 +3.77(+0.67%)
Dec 12, 2022 563.22 566.69 561.24 565.43 1,167,440 +7.34(+1.32%)
Dec 09, 2022 561.84 568.39 557.18 558.09 1,161,620 -7.69(-1.36%)
Dec 08, 2022 557.99 566.83 554.64 565.78 1,164,813 +9.77(+1.76%)
Dec 07, 2022 548.33 557.11 548.33 556.00 955,638 +7.58(+1.38%)
Dec 06, 2022 550.33 554.32 543.71 548.42 1,977,260 -6.65(-1.20%)
Dec 05, 2022 553.73 557.51 549.84 555.08 1,831,063 -5.77(-1.03%)
Dec 02, 2022 551.42 562.64 548.17 560.85 1,018,351 -1.55(-0.28%)
Dec 01, 2022 565.48 567.15 552.31 562.40 1,429,393 +4.32(+0.77%)
Nov 30, 2022 539.24 559.83 537.79 558.08 3,144,308 +20.39(+3.79%)
Nov 29, 2022 533.41 538.32 528.55 537.68 1,200,164 -0.28(-0.05%)
Nov 28, 2022 541.22 547.89 536.10 537.96 1,829,661 -11.18(-2.04%)
Nov 25, 2022 548.38 552.34 545.27 549.14 621,156 +3.94(+0.72%)
Nov 23, 2022 543.57 550.70 540.92 545.20 826,797 +2.53(+0.47%)
Nov 22, 2022 538.94 543.36 535.58 542.66 1,509,382 +8.44(+1.58%)
Nov 21, 2022 530.74 537.93 530.50 534.23 1,334,662 +1.04(+0.19%)
Nov 18, 2022 539.24 541.08 527.35 533.19 1,233,150 +5.33(+1.01%)
Nov 17, 2022 527.19 529.32 517.05 527.86 1,286,760 -6.10(-1.14%)
Nov 16, 2022 543.91 546.08 529.19 533.96 1,138,078 -10.04(-1.85%)
Nov 15, 2022 541.71 550.76 538.41 544.00 1,537,372 +11.28(+2.12%)
Nov 14, 2022 538.50 540.12 532.13 532.72 1,464,014 -3.90(-0.73%)
Nov 11, 2022 524.84 543.37 524.60 536.62 2,431,810 +18.03(+3.48%)
Nov 10, 2022 505.08 518.68 504.30 518.59 1,943,328 +35.73(+7.40%)
Nov 09, 2022 489.60 494.05 481.88 482.86 1,065,100 -7.43(-1.52%)
Nov 08, 2022 492.37 498.81 485.93 490.29 2,010,783 +0.07(+0.01%)
Nov 07, 2022 497.09 498.18 487.83 490.22 1,346,061 -3.44(-0.70%)
Nov 04, 2022 491.38 493.80 481.98 493.65 1,779,060 +8.58(+1.77%)
Nov 03, 2022 482.26 488.95 473.95 485.08 1,477,210 -4.02(-0.82%)
Nov 02, 2022 514.02 488.25 489.10 1,810,401 -26.61(-5.16%)
Nov 01, 2022 514.56 523.95 511.04 515.71 2,120,223 +3.70(+0.72%)
Oct 31, 2022 498.48 514.49 498.48 512.00 2,888,265 +10.09(+2.01%)
Oct 28, 2022 499.33 506.52 497.70 501.91 2,024,894 +5.50(+1.11%)
Oct 27, 2022 496.74 505.47 488.24 496.41 2,343,831 -4.66(-0.93%)
Oct 26, 2022 498.09 515.61 493.31 501.07 2,456,281 -11.57(-2.26%)
Oct 25, 2022 505.71 515.66 502.77 512.65 2,391,919 +9.57(+1.90%)
Oct 24, 2022 497.82 507.29 493.85 503.08 1,825,875 +8.24(+1.66%)
Oct 21, 2022 484.30 495.04 476.48 494.84 2,849,435 +9.84(+2.03%)
Oct 20, 2022 496.84 500.25 483.70 485.00 3,279,855 -18.68(-3.71%)
Oct 19, 2022 512.03 513.84 496.76 503.68 1,955,325 -18.72(-3.58%)
Oct 18, 2022 528.75 530.67 519.30 522.39 974,099 +7.14(+1.39%)
Oct 17, 2022 508.38 519.20 507.34 515.25 1,075,324 +14.13(+2.82%)
Oct 14, 2022 512.11 515.42 500.22 501.12 1,272,336 -7.46(-1.47%)
Oct 13, 2022 487.31 512.80 486.39 508.59 1,745,758 +9.83(+1.97%)
Oct 12, 2022 500.49 502.17 496.51 498.75 1,103,213 -0.14(-0.03%)
Oct 11, 2022 505.07 505.78 494.87 498.89 1,673,629 -9.99(-1.96%)
Oct 10, 2022 522.08 522.08 507.99 508.88 951,593 -12.72(-2.44%)
Oct 07, 2022 532.95 533.75 518.91 521.61 980,507 -16.91(-3.14%)
Oct 06, 2022 542.26 544.22 535.15 538.52 975,393 -5.66(-1.04%)
Oct 05, 2022 533.75 546.82 531.96 544.18 1,171,835 +6.32(+1.17%)
Oct 04, 2022 528.69 539.55 527.26 537.86 1,199,891 +16.94(+3.25%)
Oct 03, 2022 510.85 524.86 507.68 520.93 2,472,347 +15.68(+3.10%)
Sep 30, 2022 512.83 519.59 504.80 505.25 1,703,727 -9.38(-1.82%)
Sep 29, 2022 512.94 516.05 510.47 514.63 1,078,777 -1.21(-0.24%)
Sep 28, 2022 508.73 519.22 505.62 515.85 1,873,907 +9.13(+1.80%)
Sep 27, 2022 515.21 516.22 503.64 506.71 1,171,928 -5.63(-1.10%)
Sep 26, 2022 514.16 518.98 509.43 512.34 995,319 -6.46(-1.24%)
Sep 23, 2022 514.37 519.52 511.08 518.80 1,371,558 +0.50(+0.10%)
Sep 22, 2022 520.01 524.94 516.59 518.30 1,141,825 -5.38(-1.03%)
Sep 21, 2022 531.08 538.14 522.19 523.68 1,273,836 -6.45(-1.22%)
Sep 20, 2022 531.18 533.44 526.49 530.12 1,057,886 -7.48(-1.39%)
Sep 19, 2022 533.70 537.94 529.13 537.60 1,076,527 -1.60(-0.30%)
Sep 16, 2022 545.55 545.90 534.39 539.21 1,842,698 -10.66(-1.94%)
Sep 15, 2022 557.86 558.81 548.14 549.87 893,861 -6.13(-1.10%)
Sep 14, 2022 560.47 568.15 550.50 555.99 1,144,112 -1.38(-0.25%)
Sep 13, 2022 562.54 566.92 554.78 557.38 1,650,050 -19.29(-3.34%)
Sep 12, 2022 566.77 577.60 565.00 576.66 1,101,986 +9.75(+1.72%)
Sep 09, 2022 563.92 569.82 563.46 566.92 1,152,674 +2.83(+0.50%)
Sep 08, 2022 547.50 564.71 544.90 564.09 1,862,902 +14.78(+2.69%)
Sep 07, 2022 541.03 551.87 539.41 549.31 1,144,631 +6.54(+1.21%)
Sep 06, 2022 544.87 550.73 539.32 542.77 1,047,853 +1.59(+0.29%)
Sep 02, 2022 551.36 555.44 539.21 541.18 803,045 -7.17(-1.31%)
Sep 01, 2022 540.07 548.58 539.18 548.35 917,926 +5.41(+1.00%)
Aug 31, 2022 553.74 556.70 541.95 542.94 1,172,059 -8.93(-1.62%)
Aug 30, 2022 554.99 556.46 548.09 551.87 1,062,894 -2.39(-0.43%)
Aug 29, 2022 558.66 559.66 552.92 554.26 707,578 -6.99(-1.25%)
Aug 26, 2022 581.45 582.70 561.05 561.25 775,347 -21.67(-3.72%)
Aug 25, 2022 575.83 583.53 570.61 582.92 932,370 +12.27(+2.15%)
Aug 24, 2022 570.48 573.68 568.49 570.65 859,067 +0.18(+0.03%)
Aug 23, 2022 569.48 573.99 565.18 570.47 918,149 -3.13(-0.54%)
Aug 22, 2022 578.17 581.59 572.02 573.60 726,308 -12.39(-2.11%)
Aug 19, 2022 588.86 590.67 583.42 585.98 854,818 -6.43(-1.09%)
Aug 18, 2022 595.50 596.10 586.70 592.41 764,342 -1.03(-0.17%)
Aug 17, 2022 594.36 598.03 591.99 593.44 993,174 -6.04(-1.01%)
Aug 16, 2022 597.38 601.28 595.25 599.48 801,449 -2.37(-0.39%)
Aug 15, 2022 600.37 603.52 596.54 601.85 859,276 +1.28(+0.21%)
Aug 12, 2022 591.97 601.41 589.88 600.58 993,328 +10.62(+1.80%)
Aug 11, 2022 592.48 597.18 589.59 589.96 1,091,503 +0.19(+0.03%)
Aug 10, 2022 586.61 590.17 581.37 589.77 996,148 +11.43(+1.98%)
Aug 09, 2022 581.40 583.48 573.53 578.34 771,326 -3.07(-0.53%)
Aug 08, 2022 588.22 590.71 579.95 581.40 925,616 -6.28(-1.07%)
Aug 05, 2022 582.73 588.09 578.54 587.69 986,771 +0.26(+0.04%)
Aug 04, 2022 588.25 590.41 581.01 587.43 1,003,953 +2.01(+0.34%)
Aug 03, 2022 587.76 591.06 581.36 585.42 1,082,260 +1.93(+0.33%)
Aug 02, 2022 584.74 592.28 580.71 583.48 1,398,822 -3.50(-0.60%)
Aug 01, 2022 591.52 596.23 585.76 586.98 1,544,561 -8.82(-1.48%)
Jul 29, 2022 600.34 608.39 595.26 595.80 2,382,190 +0.77(+0.13%)
Jul 28, 2022 587.38 600.37 570.81 595.03 2,304,834 +15.64(+2.70%)
Jul 27, 2022 570.51 582.81 564.53 579.39 1,270,504 +8.62(+1.51%)
Jul 26, 2022 566.97 571.07 564.05 570.77 1,017,170 +5.80(+1.03%)
Jul 25, 2022 558.08 565.89 551.79 564.97 1,199,600 +5.87(+1.05%)
Jul 22, 2022 570.98 574.16 556.17 559.09 1,257,968 -13.40(-2.34%)
Jul 21, 2022 553.13 572.66 553.13 572.49 2,159,688 +36.19(+6.75%)
Jul 20, 2022 537.64 545.98 534.92 536.30 925,725 +1.77(+0.33%)
Jul 19, 2022 526.26 535.32 521.67 534.53 3,062,082 +16.04(+3.09%)
Jul 18, 2022 536.50 537.64 515.04 518.49 1,323,615 -18.03(-3.36%)
Jul 15, 2022 531.20 537.95 525.00 536.52 1,680,310 +13.18(+2.52%)
Jul 14, 2022 514.86 524.08 508.15 523.34 1,344,516 +2.47(+0.47%)
Jul 13, 2022 519.29 522.58 512.37 520.87 1,925,215 -7.75(-1.47%)
Jul 12, 2022 548.49 551.26 527.32 528.61 1,646,553 -26.98(-4.86%)
Jul 11, 2022 547.60 558.22 544.47 555.60 1,093,787 +4.30(+0.78%)
Jul 08, 2022 547.47 555.75 546.50 551.29 755,843 -0.05(-0.01%)
Jul 07, 2022 550.59 556.43 546.16 551.35 1,249,081 -2.27(-0.41%)
Jul 06, 2022 542.62 556.74 541.23 553.62 1,225,959 +10.92(+2.01%)
Jul 05, 2022 537.50 542.79 531.02 542.69 644,562 -3.19(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.