Advertisement
U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
513.26-2.84 (-0.55%)
At close: 04:00PM EST
518.35 +5.09 (+0.99%)
After hours: 07:38PM EST

  • Dividend

    TMO announced a cash dividend of 0.39 with an ex-date of Dec. 13, 2024

Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024514.62517.00507.17513.26513.261,833,500
Nov 21, 2024514.12516.22507.46516.10516.101,956,800
Nov 20, 2024507.08513.85502.73512.84512.841,533,900
Nov 19, 2024496.19511.30493.30509.12509.123,658,700
Nov 18, 2024511.00512.77498.61501.29501.293,164,300
Nov 15, 2024529.40529.40511.70513.08513.083,953,000
Nov 14, 2024539.90542.38531.69533.02533.021,764,800
Nov 13, 2024540.00544.80538.00541.90541.901,212,200
Nov 12, 2024549.16550.16540.05540.75540.751,723,800
Nov 11, 2024549.08553.93545.07546.92546.921,565,800
Nov 08, 2024557.23558.55549.00551.74551.741,620,400
Nov 07, 2024565.00565.88554.20555.89555.891,303,800
Nov 06, 2024570.20570.20549.20559.68559.681,423,100
Nov 05, 2024550.41561.78550.24560.79560.79998,400
Nov 04, 2024556.68559.56550.15555.47555.47815,100
Nov 01, 2024550.00564.87547.29557.92557.921,459,700
Oct 31, 2024548.56552.09544.49546.32546.321,472,400
Oct 30, 2024547.50554.74546.75550.62550.621,452,200
Oct 29, 2024550.96553.61547.25547.77547.771,638,300
Oct 28, 2024559.25559.37550.45552.54552.541,116,700
Oct 25, 2024560.16562.22553.31554.38554.381,090,400
Oct 24, 2024572.36574.83557.26557.38557.381,757,500
Oct 23, 2024574.58578.69566.08576.49576.492,058,300
Oct 22, 2024587.49591.20584.16586.38586.381,619,600
Oct 21, 2024597.89600.58591.82595.37595.37914,600
Oct 18, 2024600.03604.39595.56601.71601.711,081,600
Oct 17, 2024604.34608.39596.87599.25599.251,946,100
Oct 16, 2024590.27596.80587.27591.55591.551,369,300
Oct 15, 2024605.00610.56599.38600.52600.521,290,600
Oct 14, 2024600.79604.54595.23603.79603.791,006,400
Oct 11, 2024595.64602.41594.31596.92596.922,138,200
Oct 10, 2024597.17597.17589.87593.79593.791,221,100
Oct 09, 2024594.11600.07593.11599.25599.25890,900
Oct 08, 2024599.05602.30594.71595.45595.45883,500
Oct 07, 2024592.32599.29592.32598.85598.851,165,800
Oct 04, 2024602.63603.99596.53598.61598.61871,500
Oct 03, 2024609.86611.49599.35600.92600.921,258,200
Oct 02, 2024610.00616.57605.33612.72612.72665,400
Oct 01, 2024620.00620.00610.57612.94612.941,169,200
Sep 30, 2024612.49619.02609.03618.57618.571,041,300
Sep 27, 2024619.39623.77614.04614.42614.42871,000
Sep 26, 2024604.56620.54604.56619.33619.331,312,800
Sep 25, 2024613.87613.91596.00599.78599.781,282,500
Sep 24, 2024611.21613.96607.82611.88611.881,361,100
Sep 23, 2024615.64616.41607.80610.35610.35883,200
Sep 20, 2024619.04619.04608.20613.69613.691,983,100
Sep 19, 2024617.61623.75611.81620.25620.251,474,200
Sep 18, 2024609.14614.92601.86610.12610.121,092,600
Sep 17, 2024613.18616.58607.00610.49610.491,333,000
Sep 16, 2024615.59616.48607.26614.15614.151,198,100
Sep 13, 2024614.84617.04607.81611.17611.171,125,100
Sep 13, 20240.39 Dividend
Sep 12, 2024615.71619.31604.18614.16613.771,397,600
Sep 11, 2024622.08623.00608.86618.46618.071,324,100
Sep 10, 2024620.62627.88618.25624.21623.811,302,900
Sep 09, 2024614.51622.26614.10620.42620.031,443,300
Sep 06, 2024607.49619.70607.49611.33610.941,868,800
Sep 05, 2024611.04614.17601.26606.88606.491,467,600
Sep 04, 2024605.66612.67604.23611.90611.511,006,000
Sep 03, 2024611.47615.03603.65606.43606.041,282,200
Aug 30, 2024616.11618.00605.00615.07614.681,059,000
Aug 29, 2024614.43616.55609.66611.68611.29722,500
Aug 28, 2024610.25618.00609.21613.14612.75790,500
Aug 27, 2024605.60610.98602.00610.40610.01737,300
Aug 26, 2024606.00606.91602.25605.59605.21519,500
Aug 23, 2024606.77607.70600.56606.12605.74777,300
Aug 22, 2024613.17613.70602.00603.86603.481,138,400
Aug 21, 2024615.00618.12609.00610.17609.78965,600
Aug 20, 2024609.92614.80608.33614.54614.151,075,500
Aug 19, 2024604.19610.88603.95607.60607.21959,400
Aug 16, 2024601.79606.58599.59603.98603.601,076,200
Aug 15, 2024605.52608.62599.98603.69603.311,241,100
Aug 14, 2024602.09603.47595.80602.10601.721,128,100
Aug 13, 2024599.98605.57599.46604.21603.831,042,500
Aug 12, 2024596.26599.53591.59599.07598.691,164,000
Aug 09, 2024600.00601.35593.88596.18595.80963,800
Aug 08, 2024589.74601.14587.50600.04599.661,116,700
Aug 07, 2024600.97601.78585.68587.37587.001,692,100
Aug 06, 2024600.26612.88596.61602.02601.641,316,900
Aug 05, 2024607.54611.37592.81598.03597.652,117,100
Aug 02, 2024621.95622.00605.47615.69615.301,564,700
Aug 01, 2024616.40622.30612.87621.77621.381,458,200
Jul 31, 2024614.23620.63609.29613.34612.951,702,300
Jul 30, 2024609.81615.74602.85615.06614.671,627,100
Jul 29, 2024604.25607.81595.20604.12603.741,621,900
Jul 26, 2024600.85614.65599.30607.14606.752,715,300
Jul 25, 2024576.14603.82572.13594.50594.123,625,200
Jul 24, 2024552.92575.25552.65574.73574.362,857,300
Jul 23, 2024570.97572.24550.67552.24551.892,005,600
Jul 22, 2024540.67547.12535.98546.42546.071,163,700
Jul 19, 2024541.15542.23531.48534.35534.011,667,300
Jul 18, 2024551.69557.16537.77540.62540.281,745,000
Jul 17, 2024553.00559.96550.85555.06554.711,131,200
Jul 16, 2024549.24555.78547.72555.42555.071,122,100
Jul 15, 2024546.59549.68542.99544.68544.331,326,000
Jul 12, 2024542.69551.66540.86548.09547.74945,200
Jul 11, 2024539.76548.63537.87542.69542.351,402,400
Jul 10, 2024533.25537.00528.82536.87536.531,976,200
Jul 09, 2024538.09538.33528.37531.86531.521,567,500
Jul 08, 2024541.45543.02535.43536.29535.951,140,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...