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

Thermo Fisher Scientific (NY: TMO )

573.60 +1.87 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 530.86 533.62 529.17 530.44 804,815 -2.15(-0.40%)
Dec 28, 2023 532.65 535.65 531.15 532.59 763,870 +1.29(+0.24%)
Dec 27, 2023 530.46 532.72 528.95 531.30 806,493 +1.95(+0.37%)
Dec 26, 2023 526.53 530.89 525.43 529.35 639,524 +0.65(+0.12%)
Dec 22, 2023 527.74 532.57 526.55 528.70 1,082,197 +2.49(+0.47%)
Dec 21, 2023 517.73 526.68 517.73 526.21 1,017,620 +7.12(+1.37%)
Dec 20, 2023 527.65 532.14 519.03 519.09 1,498,281 -8.70(-1.65%)
Dec 19, 2023 520.67 528.51 519.47 527.79 2,571,073 +9.51(+1.84%)
Dec 18, 2023 520.79 523.52 515.26 518.28 1,815,755 +0.59(+0.11%)
Dec 15, 2023 520.43 523.14 517.38 517.69 4,367,361 -3.49(-0.67%)
Dec 14, 2023 529.19 534.08 519.79 521.18 2,765,041 +3.33(+0.64%)
Dec 13, 2023 497.93 518.18 496.22 517.85 2,768,575 +21.14(+4.26%)
Dec 12, 2023 495.67 497.85 490.81 496.71 1,424,598 +2.38(+0.48%)
Dec 11, 2023 491.90 496.79 490.68 494.33 2,033,568 +5.21(+1.07%)
Dec 08, 2023 492.15 495.02 487.37 489.12 1,876,513 -4.32(-0.88%)
Dec 07, 2023 493.87 497.63 491.65 493.44 2,102,786 +0.29(+0.06%)
Dec 06, 2023 494.34 496.02 491.00 493.15 1,243,369 +2.21(+0.45%)
Dec 05, 2023 492.31 492.97 486.41 490.94 1,615,649 -3.74(-0.76%)
Dec 04, 2023 492.81 497.65 489.71 494.68 1,223,902 -0.79(-0.16%)
Dec 01, 2023 490.23 498.54 488.95 495.47 1,221,423 +0.37(+0.07%)
Nov 30, 2023 495.24 496.84 488.73 495.10 1,916,520 +2.84(+0.58%)
Nov 29, 2023 489.24 495.14 489.24 492.26 1,197,430 +6.99(+1.44%)
Nov 28, 2023 487.77 488.10 479.93 485.27 1,551,676 -4.20(-0.86%)
Nov 27, 2023 488.57 492.76 487.50 489.48 2,430,375 -0.65(-0.13%)
Nov 24, 2023 487.85 490.38 486.16 490.13 723,729 +3.25(+0.67%)
Nov 22, 2023 485.43 489.92 485.06 486.88 1,466,150 +5.13(+1.07%)
Nov 21, 2023 477.64 489.66 475.81 481.75 2,919,798 +13.34(+2.85%)
Nov 20, 2023 466.41 471.05 465.28 468.40 1,186,221 +2.61(+0.56%)
Nov 17, 2023 474.37 474.37 463.55 465.80 1,558,424 -6.04(-1.28%)
Nov 16, 2023 471.43 474.07 468.09 471.84 1,615,528 +1.93(+0.41%)
Nov 15, 2023 464.04 474.20 463.37 469.91 2,186,961 +11.26(+2.46%)
Nov 14, 2023 456.20 461.62 454.61 458.65 1,824,828 +14.09(+3.17%)
Nov 13, 2023 444.94 446.21 438.52 444.56 1,677,259 -3.28(-0.73%)
Nov 10, 2023 443.23 448.56 436.68 447.83 1,899,033 +4.16(+0.94%)
Nov 09, 2023 457.93 458.23 442.47 443.68 2,045,082 -10.03(-2.21%)
Nov 08, 2023 460.89 463.39 452.48 453.70 1,850,552 -4.92(-1.07%)
Nov 07, 2023 453.28 463.23 453.28 458.63 1,710,994 +4.21(+0.93%)
Nov 06, 2023 456.09 458.86 451.65 454.41 1,615,577 +0.28(+0.06%)
Nov 03, 2023 454.08 459.96 451.00 454.13 2,024,518 +7.16(+1.60%)
Nov 02, 2023 444.25 447.54 441.34 446.97 1,716,174 +6.45(+1.46%)
Nov 01, 2023 444.54 444.54 433.42 440.52 2,278,467 -3.66(-0.82%)
Oct 31, 2023 435.91 446.00 432.57 444.18 2,899,268 +10.65(+2.46%)
Oct 30, 2023 431.60 434.77 419.65 433.53 2,950,503 +2.70(+0.63%)
Oct 27, 2023 438.99 439.37 426.80 430.83 2,498,910 -8.74(-1.99%)
Oct 26, 2023 430.56 444.74 428.60 439.57 2,975,222 +6.97(+1.61%)
Oct 25, 2023 422.44 438.26 415.05 432.60 7,917,121 -25.05(-5.47%)
Oct 24, 2023 451.33 458.24 446.54 457.65 2,379,799 -3.55(-0.77%)
Oct 23, 2023 461.13 468.85 459.37 461.19 1,900,039 -2.55(-0.55%)
Oct 20, 2023 468.88 470.57 462.63 463.74 1,601,467 -5.30(-1.13%)
Oct 19, 2023 471.67 476.06 466.81 469.04 2,017,238 +2.41(+0.52%)
Oct 18, 2023 480.34 480.34 466.25 466.64 2,137,488 -17.49(-3.61%)
Oct 17, 2023 478.36 489.31 477.06 484.12 1,356,959 -3.76(-0.77%)
Oct 16, 2023 482.21 491.39 479.64 487.89 1,249,356 +5.68(+1.18%)
Oct 13, 2023 478.99 483.62 475.37 482.21 2,007,017 +0.29(+0.06%)
Oct 12, 2023 491.19 495.19 469.98 481.92 2,028,897 -10.06(-2.04%)
Oct 11, 2023 496.56 497.97 491.13 491.97 1,208,678 -3.51(-0.71%)
Oct 10, 2023 494.93 498.87 492.27 495.49 1,306,604 +0.02(+0.00%)
Oct 09, 2023 494.34 497.00 489.74 495.47 1,184,049 -2.42(-0.49%)
Oct 06, 2023 495.16 501.49 492.41 497.89 1,109,915 +0.53(+0.11%)
Oct 05, 2023 496.73 499.77 492.04 497.36 918,755 -4.42(-0.88%)
Oct 04, 2023 500.54 502.52 495.18 501.78 1,023,452 +2.84(+0.57%)
Oct 03, 2023 492.24 501.83 491.94 498.94 1,561,486 +3.81(+0.77%)
Oct 02, 2023 502.41 504.36 490.03 495.13 1,654,447 -10.37(-2.05%)
Sep 29, 2023 508.53 510.31 504.10 505.50 1,382,779 +3.15(+0.63%)
Sep 28, 2023 501.38 506.73 499.67 502.35 1,445,255 +4.72(+0.95%)
Sep 27, 2023 501.95 503.90 494.26 497.63 1,346,449 -3.30(-0.66%)
Sep 26, 2023 502.33 505.77 500.17 500.92 1,191,567 -4.06(-0.80%)
Sep 25, 2023 500.56 505.37 502.13 504.99 962,814 +2.87(+0.57%)
Sep 22, 2023 502.23 506.49 500.90 502.12 1,199,579 +1.20(+0.24%)
Sep 21, 2023 501.76 503.13 498.89 500.92 1,609,057 -3.30(-0.65%)
Sep 20, 2023 510.69 511.24 503.49 504.22 1,272,983 -3.84(-0.76%)
Sep 19, 2023 504.55 508.73 502.64 508.06 1,182,692 +1.01(+0.20%)
Sep 18, 2023 514.82 514.82 506.62 507.05 1,301,824 -7.79(-1.51%)
Sep 15, 2023 514.95 533.48 508.63 514.84 5,188,647 -0.11(-0.02%)
Sep 14, 2023 514.44 517.53 505.86 514.95 1,600,408 +5.08(+1.00%)
Sep 13, 2023 498.18 525.26 497.01 509.87 2,363,884 -0.09(-0.02%)
Sep 12, 2023 513.96 513.96 508.34 509.96 1,571,159 -3.94(-0.77%)
Sep 11, 2023 514.37 516.58 511.81 513.90 1,559,137 -3.32(-0.64%)
Sep 08, 2023 528.93 531.59 511.75 517.23 1,838,603 -13.36(-2.52%)
Sep 07, 2023 534.16 537.64 529.61 530.59 1,081,396 -5.03(-0.94%)
Sep 06, 2023 539.83 544.34 534.92 535.62 1,220,392 -5.30(-0.98%)
Sep 05, 2023 558.15 558.56 540.60 540.92 1,407,889 -15.18(-2.73%)
Sep 01, 2023 562.31 564.72 555.70 556.10 1,017,587 +0.12(+0.02%)
Aug 31, 2023 559.27 562.55 555.83 555.98 1,194,531 -1.90(-0.34%)
Aug 30, 2023 556.65 561.80 553.62 557.87 775,055 +3.58(+0.65%)
Aug 29, 2023 545.14 556.34 543.86 554.29 1,294,045 +10.20(+1.87%)
Aug 28, 2023 543.22 545.53 539.44 544.09 643,992 +3.59(+0.66%)
Aug 25, 2023 537.70 542.95 534.88 540.50 751,447 +3.57(+0.67%)
Aug 24, 2023 544.10 548.51 536.84 536.92 1,328,888 -7.22(-1.33%)
Aug 23, 2023 540.22 546.54 537.10 544.14 1,817,209 +18.15(+3.45%)
Aug 22, 2023 529.93 532.23 525.29 525.99 962,610 -5.20(-0.98%)
Aug 21, 2023 535.48 535.48 529.28 531.19 905,650 -0.12(-0.02%)
Aug 18, 2023 532.07 534.79 527.08 531.31 1,095,909 -3.57(-0.67%)
Aug 17, 2023 529.78 537.15 528.79 534.88 1,259,533 +7.08(+1.34%)
Aug 16, 2023 529.02 530.07 525.69 527.80 982,733 -5.55(-1.04%)
Aug 15, 2023 534.74 537.89 531.07 533.35 896,465 -5.90(-1.09%)
Aug 14, 2023 539.66 541.21 537.26 539.25 1,070,573 -3.43(-0.63%)
Aug 11, 2023 541.90 546.19 539.80 542.68 926,975 -3.49(-0.64%)
Aug 10, 2023 549.26 555.65 544.49 546.18 1,170,762 -0.30(-0.05%)
Aug 09, 2023 553.65 555.27 546.27 546.48 948,978 -8.18(-1.48%)
Aug 08, 2023 552.05 555.78 544.51 554.66 1,004,141 +3.98(+0.72%)
Aug 07, 2023 548.89 553.38 545.76 550.68 738,777 +3.14(+0.57%)
Aug 04, 2023 546.41 553.87 545.67 547.53 1,104,505 +0.26(+0.05%)
Aug 03, 2023 549.18 551.60 544.21 547.27 1,105,389 -5.37(-0.97%)
Aug 02, 2023 542.80 554.77 541.52 552.64 1,401,503 +7.90(+1.45%)
Aug 01, 2023 545.43 549.59 541.57 544.74 1,520,557 -2.81(-0.51%)
Jul 31, 2023 556.30 556.56 545.32 547.55 2,149,235 -13.16(-2.35%)
Jul 28, 2023 561.28 564.55 552.65 560.72 1,646,205 +1.83(+0.33%)
Jul 27, 2023 574.24 576.24 558.25 558.89 2,265,430 -14.36(-2.51%)
Jul 26, 2023 553.84 573.84 553.84 573.25 3,566,519 +3.49(+0.61%)
Jul 25, 2023 554.35 578.92 553.18 569.76 3,080,406 -0.61(-0.11%)
Jul 24, 2023 558.87 571.41 557.99 570.37 3,203,252 +9.31(+1.66%)
Jul 21, 2023 537.57 563.58 529.82 561.06 2,761,332 +23.87(+4.44%)
Jul 20, 2023 536.25 540.50 529.39 537.18 1,149,793 +2.71(+0.51%)
Jul 19, 2023 525.93 538.33 525.89 534.47 1,718,876 +11.85(+2.27%)
Jul 18, 2023 524.47 524.73 518.67 522.62 1,464,099 -1.58(-0.30%)
Jul 17, 2023 525.26 526.07 518.21 524.20 1,293,404 -4.09(-0.77%)
Jul 14, 2023 528.60 530.85 524.25 528.29 954,960 +2.71(+0.51%)
Jul 13, 2023 533.92 535.37 522.97 525.59 1,367,658 +0.73(+0.14%)
Jul 12, 2023 524.65 528.46 522.93 524.86 1,682,596 +6.65(+1.28%)
Jul 11, 2023 515.26 519.08 514.23 518.21 1,313,584 +2.40(+0.47%)
Jul 10, 2023 511.46 517.87 510.16 515.81 1,028,675 +3.11(+0.61%)
Jul 07, 2023 513.96 518.41 512.27 512.69 1,022,741 -3.58(-0.69%)
Jul 06, 2023 513.75 518.02 507.99 516.28 1,509,476 -3.27(-0.63%)
Jul 05, 2023 519.18 522.50 517.10 519.55 1,435,717 +1.49(+0.29%)
Jul 03, 2023 518.29 520.21 514.32 518.06 617,409 -2.63(-0.51%)
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%)
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.