NYSE - Delayed Quote USD

Thermo Fisher Scientific Inc. (TMO)

Compare
513.26
-2.84
(-0.55%)
At close: November 22 at 4:00 PM EST
518.35
+5.09
+(0.99%)
After hours: 7:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 514.62 517.00 507.17 513.26 513.26 1,833,500
Nov 21, 2024 514.12 516.22 507.46 516.10 516.10 1,956,800
Nov 20, 2024 507.08 513.85 502.73 512.84 512.84 1,533,900
Nov 19, 2024 496.19 511.30 493.30 509.12 509.12 3,658,700
Nov 18, 2024 511.00 512.77 498.61 501.29 501.29 3,164,300
Nov 15, 2024 529.40 529.40 511.70 513.08 513.08 3,953,000
Nov 14, 2024 539.90 542.38 531.69 533.02 533.02 1,764,800
Nov 13, 2024 540.00 544.80 538.00 541.90 541.90 1,212,200
Nov 12, 2024 549.16 550.16 540.05 540.75 540.75 1,723,800
Nov 11, 2024 549.08 553.93 545.07 546.92 546.92 1,565,800
Nov 8, 2024 557.23 558.55 549.00 551.74 551.74 1,620,400
Nov 7, 2024 565.00 565.88 554.20 555.89 555.89 1,303,800
Nov 6, 2024 570.20 570.20 549.20 559.68 559.68 1,423,100
Nov 5, 2024 550.41 561.78 550.24 560.79 560.79 998,400
Nov 4, 2024 556.68 559.56 550.15 555.47 555.47 815,100
Nov 1, 2024 550.00 564.87 547.29 557.92 557.92 1,459,700
Oct 31, 2024 548.56 552.09 544.49 546.32 546.32 1,472,400
Oct 30, 2024 547.50 554.74 546.75 550.62 550.62 1,452,200
Oct 29, 2024 550.96 553.61 547.25 547.77 547.77 1,638,300
Oct 28, 2024 559.25 559.37 550.45 552.54 552.54 1,116,700
Oct 25, 2024 560.16 562.22 553.31 554.38 554.38 1,090,400
Oct 24, 2024 572.36 574.83 557.26 557.38 557.38 1,757,500
Oct 23, 2024 574.58 578.69 566.08 576.49 576.49 2,058,300
Oct 22, 2024 587.49 591.20 584.16 586.38 586.38 1,619,600
Oct 21, 2024 597.89 600.58 591.82 595.37 595.37 914,600
Oct 18, 2024 600.03 604.39 595.56 601.71 601.71 1,081,600
Oct 17, 2024 604.34 608.39 596.87 599.25 599.25 1,946,100
Oct 16, 2024 590.27 596.80 587.27 591.55 591.55 1,369,300
Oct 15, 2024 605.00 610.56 599.38 600.52 600.52 1,290,600
Oct 14, 2024 600.79 604.54 595.23 603.79 603.79 1,006,400
Oct 11, 2024 595.64 602.41 594.31 596.92 596.92 2,138,200
Oct 10, 2024 597.17 597.17 589.87 593.79 593.79 1,221,100
Oct 9, 2024 594.11 600.07 593.11 599.25 599.25 890,900
Oct 8, 2024 599.05 602.30 594.71 595.45 595.45 883,500
Oct 7, 2024 592.32 599.29 592.32 598.85 598.85 1,165,800
Oct 4, 2024 602.63 603.99 596.53 598.61 598.61 871,500
Oct 3, 2024 609.86 611.49 599.35 600.92 600.92 1,258,200
Oct 2, 2024 610.00 616.57 605.33 612.72 612.72 665,400
Oct 1, 2024 620.00 620.00 610.57 612.94 612.94 1,169,200
Sep 30, 2024 612.49 619.02 609.03 618.57 618.57 1,041,300
Sep 27, 2024 619.39 623.77 614.04 614.42 614.42 871,000
Sep 26, 2024 604.56 620.54 604.56 619.33 619.33 1,312,800
Sep 25, 2024 613.87 613.91 596.00 599.78 599.78 1,282,500
Sep 24, 2024 611.21 613.96 607.82 611.88 611.88 1,361,100
Sep 23, 2024 615.64 616.41 607.80 610.35 610.35 883,200
Sep 20, 2024 619.04 619.04 608.20 613.69 613.69 1,983,100
Sep 19, 2024 617.61 623.75 611.81 620.25 620.25 1,474,200
Sep 18, 2024 609.14 614.92 601.86 610.12 610.12 1,092,600
Sep 17, 2024 613.18 616.58 607.00 610.49 610.49 1,333,000
Sep 16, 2024 615.59 616.48 607.26 614.15 614.15 1,198,100
Sep 13, 2024 0.39 Dividend
Sep 13, 2024 614.84 617.04 607.81 611.17 611.17 1,125,100
Sep 12, 2024 615.71 619.31 604.18 614.16 613.77 1,397,600
Sep 11, 2024 622.08 623.00 608.86 618.46 618.07 1,324,100
Sep 10, 2024 620.62 627.88 618.25 624.21 623.81 1,302,900
Sep 9, 2024 614.51 622.26 614.10 620.42 620.03 1,443,300
Sep 6, 2024 607.49 619.70 607.49 611.33 610.94 1,868,800
Sep 5, 2024 611.04 614.17 601.26 606.88 606.49 1,467,600
Sep 4, 2024 605.66 612.67 604.23 611.90 611.51 1,006,000
Sep 3, 2024 611.47 615.03 603.65 606.43 606.04 1,282,200
Aug 30, 2024 616.11 618.00 605.00 615.07 614.68 1,059,000
Aug 29, 2024 614.43 616.55 609.66 611.68 611.29 722,500
Aug 28, 2024 610.25 618.00 609.21 613.14 612.75 790,500
Aug 27, 2024 605.60 610.98 602.00 610.40 610.01 737,300
Aug 26, 2024 606.00 606.91 602.25 605.59 605.21 519,500
Aug 23, 2024 606.77 607.70 600.56 606.12 605.74 777,300
Aug 22, 2024 613.17 613.70 602.00 603.86 603.48 1,138,400
Aug 21, 2024 615.00 618.12 609.00 610.17 609.78 965,600
Aug 20, 2024 609.92 614.80 608.33 614.54 614.15 1,075,500
Aug 19, 2024 604.19 610.88 603.95 607.60 607.21 959,400
Aug 16, 2024 601.79 606.58 599.59 603.98 603.60 1,076,200
Aug 15, 2024 605.52 608.62 599.98 603.69 603.31 1,241,100
Aug 14, 2024 602.09 603.47 595.80 602.10 601.72 1,128,100
Aug 13, 2024 599.98 605.57 599.46 604.21 603.83 1,042,500
Aug 12, 2024 596.26 599.53 591.59 599.07 598.69 1,164,000
Aug 9, 2024 600.00 601.35 593.88 596.18 595.80 963,800
Aug 8, 2024 589.74 601.14 587.50 600.04 599.66 1,116,700
Aug 7, 2024 600.97 601.78 585.68 587.37 587.00 1,692,100
Aug 6, 2024 600.26 612.88 596.61 602.02 601.64 1,316,900
Aug 5, 2024 607.54 611.37 592.81 598.03 597.65 2,117,100
Aug 2, 2024 621.95 622.00 605.47 615.69 615.30 1,564,700
Aug 1, 2024 616.40 622.30 612.87 621.77 621.38 1,458,200
Jul 31, 2024 614.23 620.63 609.29 613.34 612.95 1,702,300
Jul 30, 2024 609.81 615.74 602.85 615.06 614.67 1,627,100
Jul 29, 2024 604.25 607.81 595.20 604.12 603.74 1,621,900
Jul 26, 2024 600.85 614.65 599.30 607.14 606.75 2,715,300
Jul 25, 2024 576.14 603.82 572.13 594.50 594.12 3,625,200
Jul 24, 2024 552.92 575.25 552.65 574.73 574.36 2,857,300
Jul 23, 2024 570.97 572.24 550.67 552.24 551.89 2,005,600
Jul 22, 2024 540.67 547.12 535.98 546.42 546.07 1,163,700
Jul 19, 2024 541.15 542.23 531.48 534.35 534.01 1,667,300
Jul 18, 2024 551.69 557.16 537.77 540.62 540.28 1,745,000
Jul 17, 2024 553.00 559.96 550.85 555.06 554.71 1,131,200
Jul 16, 2024 549.24 555.78 547.72 555.42 555.07 1,122,100
Jul 15, 2024 546.59 549.68 542.99 544.68 544.33 1,326,000
Jul 12, 2024 542.69 551.66 540.86 548.09 547.74 945,200
Jul 11, 2024 539.76 548.63 537.87 542.69 542.35 1,402,400
Jul 10, 2024 533.25 537.00 528.82 536.87 536.53 1,976,200
Jul 9, 2024 538.09 538.33 528.37 531.86 531.52 1,567,500
Jul 8, 2024 541.45 543.02 535.43 536.29 535.95 1,140,100
Jul 5, 2024 538.65 540.17 533.85 540.10 539.76 1,233,300
Jul 3, 2024 533.00 539.81 532.43 535.61 535.27 908,300
Jul 2, 2024 539.31 541.59 533.46 533.93 533.59 1,316,400
Jul 1, 2024 553.45 557.57 539.40 541.72 541.38 1,459,400
Jun 28, 2024 552.93 558.27 545.63 553.00 552.65 6,150,900
Jun 27, 2024 556.72 558.26 549.23 550.78 550.43 1,506,900
Jun 26, 2024 556.80 561.38 554.84 558.17 557.82 1,091,400
Jun 25, 2024 564.84 568.34 556.19 556.52 556.17 1,943,700
Jun 24, 2024 565.61 571.51 562.32 565.95 565.59 1,557,600
Jun 21, 2024 558.71 568.59 558.11 564.60 564.24 3,198,600
Jun 20, 2024 560.85 560.85 551.71 557.21 556.86 3,071,500
Jun 18, 2024 569.56 572.04 564.62 569.17 568.81 1,398,100
Jun 17, 2024 566.45 569.30 563.75 568.00 567.64 1,318,400
Jun 14, 2024 0.39 Dividend
Jun 14, 2024 572.86 573.10 566.74 572.05 571.69 1,413,700
Jun 13, 2024 573.36 574.63 565.00 572.63 571.88 1,304,700
Jun 12, 2024 579.26 581.97 574.60 575.69 574.93 1,397,900
Jun 11, 2024 578.95 580.00 573.91 575.89 575.13 1,407,700
Jun 10, 2024 580.00 582.28 575.86 581.48 580.71 1,540,500
Jun 7, 2024 579.51 585.95 577.09 581.09 580.33 1,231,900
Jun 6, 2024 575.29 581.67 571.94 579.84 579.08 1,153,800
Jun 5, 2024 569.85 575.58 566.72 575.28 574.52 896,100
Jun 4, 2024 570.79 573.75 565.24 569.67 568.92 995,000
Jun 3, 2024 569.39 573.63 563.01 569.58 568.83 943,700
May 31, 2024 564.59 568.58 560.40 567.98 567.23 2,106,700
May 30, 2024 551.53 563.97 550.33 562.76 562.02 2,431,300
May 29, 2024 570.11 570.11 563.67 567.30 566.55 1,324,500
May 28, 2024 581.67 581.97 569.17 572.57 571.82 1,435,500
May 24, 2024 586.00 587.96 581.35 584.05 583.28 883,300
May 23, 2024 590.00 592.00 584.16 585.03 584.26 1,185,000
May 22, 2024 589.67 596.63 587.62 590.80 590.02 873,000
May 21, 2024 594.00 594.00 585.32 590.12 589.34 1,133,200
May 20, 2024 593.63 597.24 592.75 594.01 593.23 805,700
May 17, 2024 596.95 597.10 589.36 595.30 594.52 1,398,400
May 16, 2024 598.25 600.09 593.28 597.15 596.36 1,409,400
May 15, 2024 600.00 602.00 595.03 599.02 598.23 1,188,700
May 14, 2024 591.16 597.18 586.65 594.80 594.02 1,040,900
May 13, 2024 591.27 594.53 588.95 590.70 589.92 944,600
May 10, 2024 580.17 594.03 578.81 593.03 592.25 1,328,800
May 9, 2024 574.23 579.07 572.50 577.93 577.17 1,513,300
May 8, 2024 572.71 575.35 567.71 573.64 572.89 1,598,100
May 7, 2024 571.50 576.59 565.34 572.87 572.12 1,890,700
May 6, 2024 575.41 576.39 570.35 573.55 572.80 1,140,700
May 3, 2024 579.84 579.84 571.63 572.38 571.63 1,749,700
May 2, 2024 579.48 579.79 565.49 571.25 570.50 1,357,400
May 1, 2024 569.86 581.90 568.40 574.99 574.23 1,171,900
Apr 30, 2024 574.70 576.46 567.97 568.72 567.97 1,515,100
Apr 29, 2024 575.09 579.49 571.30 576.89 576.13 953,800
Apr 26, 2024 567.94 575.00 566.95 573.60 572.85 1,438,200
Apr 25, 2024 577.40 577.99 569.98 571.73 570.98 1,184,000
Apr 24, 2024 578.00 586.46 565.23 577.39 576.63 2,034,900
Apr 23, 2024 567.51 576.89 560.00 574.59 573.83 2,544,000
Apr 22, 2024 549.15 552.86 543.15 548.38 547.66 1,522,800
Apr 19, 2024 542.95 546.14 539.17 544.78 544.06 1,738,400
Apr 18, 2024 534.80 544.87 529.64 541.52 540.81 2,075,800
Apr 17, 2024 555.86 556.00 546.45 547.25 546.53 1,610,100
Apr 16, 2024 559.04 559.04 552.68 554.55 553.82 1,010,300
Apr 15, 2024 570.72 570.72 554.51 557.87 557.14 1,031,700
Apr 12, 2024 570.91 573.39 561.64 565.23 564.49 1,201,600
Apr 11, 2024 579.56 580.36 571.36 574.57 573.81 1,295,500
Apr 10, 2024 577.29 579.67 571.89 573.71 572.96 1,282,800
Apr 9, 2024 583.78 589.93 583.23 589.20 588.42 1,026,300
Apr 8, 2024 579.35 582.41 575.71 578.80 578.04 998,900
Apr 5, 2024 570.22 583.84 569.06 579.46 578.70 1,181,300
Apr 4, 2024 580.41 582.00 568.57 570.61 569.86 1,231,900
Apr 3, 2024 571.23 578.25 569.19 576.00 575.24 1,151,500
Apr 2, 2024 570.75 572.39 565.78 571.56 570.81 1,381,300
Apr 1, 2024 581.05 581.53 572.84 577.45 576.69 837,600
Mar 28, 2024 579.30 582.29 576.19 581.21 580.45 1,081,400
Mar 27, 2024 572.52 579.77 571.08 579.37 578.61 1,525,800
Mar 26, 2024 574.01 574.99 567.84 568.82 568.07 1,784,900
Mar 25, 2024 583.21 585.03 571.09 573.56 572.81 1,226,800
Mar 22, 2024 586.82 588.99 579.74 583.09 582.32 1,061,200
Mar 21, 2024 580.00 587.08 577.60 584.13 583.36 1,230,500
Mar 20, 2024 581.05 581.63 576.29 580.05 579.29 728,700
Mar 19, 2024 581.28 584.25 577.20 582.72 581.95 1,053,600
Mar 18, 2024 585.86 586.85 578.30 580.05 579.29 1,554,400
Mar 15, 2024 575.17 584.65 573.73 584.15 583.38 1,920,100
Mar 14, 2024 0.39 Dividend
Mar 14, 2024 590.98 595.10 581.25 584.91 584.14 1,758,000
Mar 13, 2024 599.03 599.03 591.04 593.32 592.15 1,035,200
Mar 12, 2024 598.90 600.62 594.69 597.25 596.07 1,146,300
Mar 11, 2024 594.18 599.99 589.64 599.43 598.25 1,380,400
Mar 8, 2024 597.00 603.82 595.96 597.61 596.43 1,600,300
Mar 7, 2024 595.00 598.91 592.50 597.66 596.48 1,819,500
Mar 6, 2024 588.35 598.35 585.81 591.50 590.33 1,886,800
Mar 5, 2024 581.13 586.15 580.00 584.61 583.46 1,973,300
Mar 4, 2024 575.40 582.54 571.52 581.64 580.49 1,547,700
Mar 1, 2024 564.56 578.50 563.00 576.33 575.19 1,466,000
Feb 29, 2024 574.65 575.00 567.55 570.18 569.06 1,794,200
Feb 28, 2024 565.20 573.01 565.02 572.03 570.90 1,021,400
Feb 27, 2024 564.98 567.82 560.84 566.17 565.05 901,000
Feb 26, 2024 563.34 565.99 561.01 563.48 562.37 758,600
Feb 23, 2024 562.87 566.68 560.86 564.71 563.60 970,000
Feb 22, 2024 555.00 560.74 550.27 560.49 559.38 1,139,600
Feb 21, 2024 546.11 552.97 544.29 552.85 551.76 786,500
Feb 20, 2024 544.86 550.41 542.35 548.14 547.06 989,300
Feb 16, 2024 546.32 552.69 546.32 547.84 546.76 1,028,200
Feb 15, 2024 547.26 553.23 545.28 548.57 547.49 1,519,000
Feb 14, 2024 541.64 548.69 541.64 548.27 547.19 1,297,000
Feb 13, 2024 541.42 546.19 534.41 538.60 537.54 1,268,000
Feb 12, 2024 551.00 551.00 544.11 546.86 545.78 1,073,000
Feb 9, 2024 549.65 554.13 548.29 550.75 549.66 1,280,800
Feb 8, 2024 552.20 552.86 541.46 550.89 549.80 1,549,300
Feb 7, 2024 562.00 566.00 552.03 552.31 551.22 1,451,400
Feb 6, 2024 552.49 560.50 551.45 560.28 559.18 1,328,100
Feb 5, 2024 549.46 556.98 546.67 551.62 550.53 1,473,700
Feb 2, 2024 549.02 554.45 541.89 551.82 550.73 1,327,500
Feb 1, 2024 542.14 553.92 534.24 552.23 551.14 2,163,900
Jan 31, 2024 563.30 566.00 537.78 538.98 537.92 3,589,400
Jan 30, 2024 559.50 570.00 559.50 567.12 566.00 2,301,300
Jan 29, 2024 550.00 559.19 547.36 557.77 556.67 2,445,900
Jan 26, 2024 554.00 556.41 546.65 547.33 546.25 3,172,300
Jan 25, 2024 543.23 547.78 537.64 538.21 537.15 1,748,100
Jan 24, 2024 549.85 551.99 539.14 539.99 538.93 1,842,500
Jan 23, 2024 556.20 557.03 545.37 550.74 549.65 1,116,600
Jan 22, 2024 552.88 558.69 550.53 553.39 552.30 1,818,500
Jan 19, 2024 545.16 553.28 541.84 551.75 550.66 2,124,000
Jan 18, 2024 537.35 547.03 535.99 544.42 543.35 1,728,200
Jan 17, 2024 538.75 545.95 536.84 539.25 538.19 1,966,300
Jan 16, 2024 543.51 550.84 541.18 542.00 540.93 1,838,900
Jan 12, 2024 548.51 553.08 542.79 544.32 543.25 2,013,100
Jan 11, 2024 543.53 548.54 540.41 546.00 544.92 1,983,100
Jan 10, 2024 540.79 549.36 533.88 543.93 542.86 2,026,600
Jan 9, 2024 538.52 559.23 536.65 541.85 540.78 2,890,000
Jan 8, 2024 529.63 543.56 527.40 541.38 540.31 2,126,800
Jan 5, 2024 533.97 540.77 530.47 531.23 530.18 1,817,200
Jan 4, 2024 527.32 539.84 527.32 537.36 536.30 1,831,300
Jan 3, 2024 542.81 543.67 527.97 528.82 527.78 2,170,300
Jan 2, 2024 529.56 546.10 527.37 544.15 543.08 2,310,800
Dec 29, 2023 531.21 533.97 529.52 530.79 529.74 804,300
Dec 28, 2023 533.00 536.00 531.50 532.94 531.89 763,400
Dec 27, 2023 530.81 533.07 529.29 531.65 530.60 806,000
Dec 26, 2023 526.88 531.24 525.78 529.70 528.66 639,100
Dec 22, 2023 528.09 532.92 526.90 529.05 528.01 1,081,500
Dec 21, 2023 518.07 527.03 518.07 526.56 525.52 1,016,600
Dec 20, 2023 528.00 532.49 519.37 519.43 518.41 1,497,300
Dec 19, 2023 521.01 528.86 519.81 528.14 527.10 2,569,400
Dec 18, 2023 521.13 523.86 515.60 518.62 517.60 1,607,300
Dec 15, 2023 520.77 523.48 517.72 518.03 517.01 4,354,300
Dec 14, 2023 0.35 Dividend
Dec 14, 2023 529.54 534.43 520.13 521.52 520.49 2,763,900
Dec 13, 2023 498.59 518.87 496.88 518.54 517.17 2,776,700
Dec 12, 2023 496.33 498.51 491.47 497.37 496.05 1,420,200
Dec 11, 2023 492.56 497.45 491.33 494.99 493.68 2,030,900
Dec 8, 2023 492.81 495.68 488.02 489.77 488.47 1,870,800
Dec 7, 2023 494.53 498.30 492.31 494.10 492.79 2,101,800
Dec 6, 2023 495.00 496.68 491.65 493.81 492.50 1,241,700
Dec 5, 2023 492.97 493.63 487.06 491.60 490.30 1,613,600
Dec 4, 2023 493.47 498.31 490.36 495.34 494.03 1,222,300
Dec 1, 2023 490.88 499.20 489.60 496.13 494.82 1,219,700
Nov 30, 2023 495.90 497.50 489.38 495.76 494.45 1,914,000
Nov 29, 2023 489.89 495.80 489.89 492.92 491.62 1,195,800
Nov 28, 2023 488.42 488.75 480.57 485.92 484.63 1,549,600
Nov 27, 2023 489.22 493.42 488.15 490.13 488.83 2,427,100
Nov 24, 2023 488.50 491.03 486.81 490.78 489.48 722,800

Related Tickers