TMO - Thermo Fisher Scientific Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2018236.74238.42235.18236.29236.29552,204
Nov 12, 2018242.49243.30236.10236.34236.341,655,500
Nov 09, 2018244.75245.00241.00243.45243.451,358,400
Nov 08, 2018244.21246.61244.00245.57245.571,061,900
Nov 07, 2018240.00245.89240.00245.53245.531,830,600
Nov 06, 2018236.15238.85235.38238.23238.231,271,900
Nov 05, 2018235.32237.65233.70236.52236.521,118,500
Nov 02, 2018235.92237.99233.16234.21234.211,781,300
Nov 01, 2018234.52236.21232.11233.66233.661,794,100
Oct 31, 2018234.66236.04232.14233.65233.651,982,900
Oct 30, 2018228.26233.17228.22232.67232.671,848,800
Oct 29, 2018233.81235.00224.68228.35228.352,161,500
Oct 26, 2018226.50231.32225.49230.00230.002,096,600
Oct 25, 2018223.25232.69222.56230.19230.193,652,600
Oct 24, 2018234.89238.99220.21220.56220.564,875,800
Oct 23, 2018221.86224.73217.88223.33223.332,668,200
Oct 22, 2018227.78228.20222.52225.77225.771,872,800
Oct 19, 2018229.49231.86225.83227.15227.151,792,700
Oct 18, 2018231.69233.44227.62229.71229.712,235,200
Oct 17, 2018234.38236.02232.60234.65234.651,713,100
Oct 16, 2018230.70235.66229.97235.15235.152,034,400
Oct 15, 2018229.97231.21228.09228.10228.101,246,100
Oct 12, 2018230.45233.71228.69231.41231.411,664,900
Oct 11, 2018230.95233.45224.09226.09226.092,316,700
Oct 10, 2018239.32242.87230.38230.66230.661,759,800
Oct 09, 2018239.72241.27238.42239.97239.971,397,600
Oct 08, 2018239.29240.49235.89239.66239.661,274,800
Oct 05, 2018243.23243.63238.38240.69240.691,858,200
Oct 04, 2018246.35246.48242.01243.38243.381,593,500
Oct 03, 2018248.77249.95246.92247.35247.351,401,200
Oct 02, 2018248.00249.15247.46247.75247.751,417,900
Oct 01, 2018245.92249.84245.21248.51248.511,850,800
Sep 28, 2018243.93244.63242.80244.08244.081,538,900
Sep 27, 2018243.16244.97242.56244.32244.32906,300
Sep 26, 2018243.48244.96242.35242.85242.851,234,900
Sep 25, 2018243.29243.31241.55243.09243.091,207,700
Sep 24, 2018244.27245.00239.66242.15242.151,014,000
Sep 21, 2018242.78244.13242.53243.49243.492,225,700
Sep 20, 2018241.84242.93241.00242.50242.501,016,800
Sep 19, 2018239.43241.29238.98241.06241.06816,000
Sep 18, 2018239.40240.45238.08239.10239.101,122,000
Sep 17, 2018236.93239.00235.66238.46238.461,613,800
Sep 14, 2018243.47244.37241.57241.98241.98786,800
Sep 14, 20180.17 Dividend
Sep 13, 2018239.63244.19239.06244.00243.831,659,400
Sep 12, 2018236.47239.50235.85239.05238.881,081,700
Sep 11, 2018236.75237.39235.51236.43236.271,122,000
Sep 10, 2018237.00238.15236.54237.19237.02956,600
Sep 07, 2018235.00238.16234.31235.96235.801,149,100
Sep 06, 2018235.90236.61234.29235.73235.571,078,100
Sep 05, 2018236.04236.68234.81236.37236.211,312,500
Sep 04, 2018238.89238.94234.79236.05235.891,368,300
Aug 31, 2018238.37239.34237.89239.10238.93816,200
Aug 30, 2018239.99240.88238.48239.19239.02660,500
Aug 29, 2018238.00240.74237.70239.73239.56781,700
Aug 28, 2018239.21239.85237.68237.96237.79886,100
Aug 27, 2018235.60238.15235.56237.92237.751,059,400
Aug 24, 2018234.67235.42233.92234.71234.55934,400
Aug 23, 2018234.27234.90233.51234.19234.031,054,600
Aug 22, 2018231.26234.48230.51234.09233.931,136,500
Aug 21, 2018230.50232.04230.03231.43231.271,121,000
Aug 20, 2018230.16230.94229.90230.14229.98820,000
Aug 17, 2018231.55232.80229.89230.00229.841,051,000
Aug 16, 2018230.29231.80229.31230.79230.63817,200
Aug 15, 2018229.76230.64227.77229.00228.84975,600
Aug 14, 2018230.80231.98230.49231.61231.45686,100
Aug 13, 2018231.46232.61230.46230.70230.541,158,400
Aug 10, 2018231.25232.98230.61231.42231.261,151,300
Aug 09, 2018234.91234.91233.10233.24233.08856,800
Aug 08, 2018235.15236.29233.73234.58234.42792,600
Aug 07, 2018235.17236.02234.36235.50235.34902,900
Aug 06, 2018233.53235.20232.13235.09234.931,412,400
Aug 03, 2018232.95234.63231.85233.32233.161,215,900
Aug 02, 2018232.95233.58231.56233.17233.011,562,400
Aug 01, 2018234.16234.98233.06233.91233.751,736,800
Jul 31, 2018231.78235.54231.78234.53234.372,428,900
Jul 30, 2018230.92232.00229.64230.72230.561,598,600
Jul 27, 2018233.50233.76228.85231.10230.942,735,000
Jul 26, 2018230.18234.43230.02234.00233.842,445,600
Jul 25, 2018226.00229.85223.00229.28229.122,296,700
Jul 24, 2018219.37223.08218.52221.40221.252,333,000
Jul 23, 2018216.78219.55216.00218.48218.332,510,000
Jul 20, 2018214.95217.34213.72216.85216.702,455,100
Jul 19, 2018212.19216.69212.19216.08215.932,246,800
Jul 18, 2018210.99211.72210.31211.43211.28827,600
Jul 17, 2018208.45211.55207.97211.04210.89914,300
Jul 16, 2018210.87210.87208.58208.80208.651,135,900
Jul 13, 2018212.00212.61210.74211.20211.05863,800
Jul 12, 2018210.66212.18209.90212.07211.92883,500
Jul 11, 2018212.29212.64209.50209.67209.521,236,500
Jul 10, 2018211.20214.72210.37214.16214.011,452,300
Jul 09, 2018208.99212.00207.55211.83211.681,237,700
Jul 06, 2018207.71207.97206.17207.20207.06818,800
Jul 05, 2018207.37208.06205.79207.35207.211,184,000
Jul 03, 2018206.64207.31205.47205.88205.74490,100
Jul 02, 2018205.74206.31203.90205.57205.43942,500
Jun 29, 2018206.24208.53205.26207.14207.001,591,000
Jun 28, 2018203.15206.27202.83205.61205.471,116,300
Jun 27, 2018205.89207.45203.36203.38203.241,177,700
Jun 26, 2018205.00206.46204.48205.16205.02951,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...