TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019261.00270.46260.66269.55269.552,015,485
Apr 24, 2019264.98266.60259.64261.56261.562,769,300
Apr 23, 2019255.00267.46254.14263.92263.923,099,800
Apr 22, 2019260.00263.75257.85259.09259.091,989,800
Apr 18, 2019258.15261.37255.76259.78259.782,960,100
Apr 17, 2019268.95269.59253.22257.51257.515,077,300
Apr 16, 2019279.31279.77265.75266.83266.832,443,000
Apr 15, 2019280.37281.15275.03277.56277.561,801,000
Apr 12, 2019282.62282.98279.67280.65280.651,635,000
Apr 11, 2019278.57281.03277.47280.51280.511,027,600
Apr 10, 2019278.19280.11278.00278.85278.85980,800
Apr 09, 2019276.98279.61275.46277.80277.801,242,800
Apr 08, 2019276.70278.53273.98278.42278.421,062,600
Apr 05, 2019275.15277.18274.60276.49276.49839,800
Apr 04, 2019277.01277.01272.77275.05275.05937,500
Apr 03, 2019276.87278.86275.58276.76276.761,184,300
Apr 02, 2019275.73276.54273.02274.81274.81900,900
Apr 01, 2019275.14276.66274.19276.19276.191,143,700
Mar 29, 2019272.50273.94270.06273.72273.721,193,800
Mar 28, 2019270.10271.53268.15270.30270.30771,700
Mar 27, 2019270.65271.45266.07268.85268.851,051,200
Mar 26, 2019271.78271.94269.00271.44271.441,459,000
Mar 25, 2019266.87269.49264.01268.80268.801,638,400
Mar 22, 2019268.85269.85263.61263.81263.811,736,500
Mar 21, 2019264.62271.70264.13271.05271.051,424,100
Mar 20, 2019265.83267.85262.89265.63265.631,524,200
Mar 19, 2019264.46267.41264.06265.96265.961,551,300
Mar 18, 2019263.05264.00261.10263.53263.531,449,200
Mar 15, 2019262.46264.39262.01263.09263.092,371,800
Mar 14, 2019259.83261.88258.83261.43261.431,513,900
Mar 14, 20190.19 Dividend
Mar 13, 2019256.68259.00254.72258.87258.681,569,100
Mar 12, 2019255.54256.18254.66254.92254.731,297,200
Mar 11, 2019250.87254.43249.63254.32254.131,589,300
Mar 08, 2019249.26250.11246.67249.85249.671,169,200
Mar 07, 2019251.23251.72248.26250.81250.631,226,600
Mar 06, 2019254.00254.47250.90251.24251.061,533,100
Mar 05, 2019259.71260.30253.41254.46254.272,900,200
Mar 04, 2019266.00266.18258.32259.45259.261,342,800
Mar 01, 2019261.00264.45259.69264.06263.871,433,700
Feb 28, 2019257.85260.11256.59259.57259.382,061,300
Feb 27, 2019253.06259.58253.06259.14258.951,759,100
Feb 26, 2019253.73255.19252.83253.99253.801,198,300
Feb 25, 2019252.52255.73252.51253.84253.651,194,700
Feb 22, 2019251.45252.37251.17252.10251.911,118,000
Feb 21, 2019250.87251.57249.70251.45251.27840,300
Feb 20, 2019250.95252.61249.82252.22252.031,091,100
Feb 19, 2019251.67252.21250.69250.83250.651,099,900
Feb 15, 2019248.81252.51247.68252.49252.301,718,200
Feb 14, 2019246.86247.39245.74246.14245.96996,300
Feb 13, 2019249.22249.67246.45247.39247.211,014,500
Feb 12, 2019246.42249.31245.26248.33248.151,189,200
Feb 11, 2019243.51246.14243.38244.57244.391,233,000
Feb 08, 2019241.49243.58240.90243.51243.33794,600
Feb 07, 2019245.11245.86240.92242.91242.731,147,600
Feb 06, 2019245.19247.87245.19247.25247.071,033,100
Feb 05, 2019243.59246.66242.92246.01245.831,626,100
Feb 04, 2019243.53244.06240.59243.59243.411,200,500
Feb 01, 2019245.37245.67242.54243.43243.251,622,500
Jan 31, 2019243.59245.95241.14245.67245.492,218,000
Jan 30, 2019238.77245.91235.90245.06244.882,539,400
Jan 29, 2019238.06239.93236.44236.90236.731,736,800
Jan 28, 2019238.09240.00236.60237.88237.711,799,200
Jan 25, 2019242.50244.32240.58240.90240.722,003,300
Jan 24, 2019240.78241.44238.31240.58240.401,672,500
Jan 23, 2019242.43244.52238.69241.46241.281,945,700
Jan 22, 2019238.58240.79237.55240.70240.522,007,300
Jan 18, 2019240.33241.98238.23240.66240.483,125,300
Jan 17, 2019234.13238.78233.71238.17238.001,799,000
Jan 16, 2019237.00239.00234.47234.63234.461,671,800
Jan 15, 2019235.00236.79233.88235.47235.302,375,800
Jan 14, 2019237.95238.67234.80235.04234.871,613,800
Jan 11, 2019237.74240.02236.52240.00239.821,369,200
Jan 10, 2019234.41239.50234.41238.86238.681,885,700
Jan 09, 2019231.16238.10231.16236.39236.222,989,000
Jan 08, 2019226.67231.06225.64229.98229.812,876,600
Jan 07, 2019222.00228.46222.00224.75224.592,931,400
Jan 04, 2019216.01224.52215.64221.76221.602,865,400
Jan 03, 2019218.76219.00210.07212.17212.013,113,000
Jan 02, 2019219.86221.29216.08219.42219.262,725,100
Dec 31, 2018224.43225.98221.02223.79223.631,640,000
Dec 28, 2018222.56225.43220.02222.45222.291,728,600
Dec 27, 2018214.57221.09213.09221.09220.932,067,600
Dec 26, 2018210.35218.01208.34217.97217.812,067,200
Dec 24, 2018214.24214.99208.47208.47208.321,715,000
Dec 21, 2018218.46221.23214.93215.79215.634,062,800
Dec 20, 2018226.89228.01217.81219.66219.503,775,900
Dec 19, 2018231.04235.98225.46228.36228.191,674,300
Dec 18, 2018230.11233.40227.44230.30230.131,592,400
Dec 17, 2018232.00235.06227.17228.87228.702,030,200
Dec 14, 2018238.24238.54231.84234.19234.021,752,500
Dec 14, 20180.17 Dividend
Dec 13, 2018241.59245.37239.73241.52241.171,197,000
Dec 12, 2018241.98245.16240.11241.27240.922,087,300
Dec 11, 2018241.34242.04236.68237.50237.161,597,700
Dec 10, 2018236.95238.21231.56237.08236.741,130,700
Dec 07, 2018241.45242.99234.05235.86235.521,564,800
Dec 06, 2018239.58242.27234.21242.04241.692,023,500
Dec 04, 2018252.48253.00243.30243.89243.542,185,600
Dec 03, 2018253.65253.91251.43251.98251.622,266,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...