TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017193.00193.24192.17192.75192.751,005,500
Nov 21, 2017191.35193.04190.28192.93192.931,757,100
Nov 20, 2017189.96191.90189.84191.00191.001,373,800
Nov 17, 2017189.55191.58189.55190.17190.171,151,900
Nov 16, 2017189.05190.99189.02190.61190.61982,800
Nov 15, 2017189.12189.88187.91188.51188.511,090,800
Nov 14, 2017187.81190.23187.37189.08189.081,421,300
Nov 13, 2017185.53188.81185.25188.21188.211,786,900
Nov 10, 2017191.67191.91184.50186.18186.183,009,200
Nov 09, 2017193.42193.96190.20191.89191.891,052,400
Nov 08, 2017192.71194.18192.71193.86193.86981,900
Nov 07, 2017193.50194.07192.73193.21193.21796,600
Nov 06, 2017194.02194.54192.89193.53193.531,066,000
Nov 03, 2017191.63194.51191.35193.71193.71816,200
Nov 02, 2017193.98194.23191.01191.28191.281,797,700
Nov 01, 2017195.14195.31193.22194.19194.191,056,600
Oct 31, 2017192.06195.50191.80193.83193.831,543,000
Oct 30, 2017191.71192.87190.31192.02192.021,741,800
Oct 27, 2017200.00201.06191.24192.42192.423,777,100
Oct 26, 2017199.72201.20197.67200.37200.372,942,500
Oct 25, 2017198.38200.99196.99199.67199.672,120,000
Oct 24, 2017194.58195.35193.19194.38194.382,176,900
Oct 23, 2017194.68195.92194.05194.37194.371,313,400
Oct 20, 2017193.17194.43192.84193.86193.861,258,500
Oct 19, 2017189.64192.45189.27192.44192.441,691,700
Oct 18, 2017189.00189.55187.70189.22189.221,372,500
Oct 17, 2017190.51190.81186.64188.77188.771,893,900
Oct 16, 2017192.79193.39190.76191.28191.281,244,100
Oct 13, 2017193.68194.12191.91192.42192.42852,100
Oct 12, 2017193.50193.67192.90193.39193.39876,500
Oct 11, 2017192.60193.52192.36193.46193.46762,900
Oct 10, 2017193.67193.85191.51192.64192.64894,900
Oct 09, 2017193.40193.98192.37193.26193.26593,500
Oct 06, 2017193.38194.12191.94193.21193.21974,900
Oct 05, 2017193.36193.47191.94193.43193.431,021,800
Oct 04, 2017190.71193.51190.71193.51193.511,114,400
Oct 03, 2017191.54192.30189.54190.33190.331,023,100
Oct 02, 2017189.81191.54189.23191.54191.541,414,300
Sep 29, 2017186.71189.57186.35189.20189.201,703,200
Sep 28, 2017187.79188.44186.05186.45186.451,002,200
Sep 27, 2017188.25189.11187.25188.47188.471,410,200
Sep 26, 2017189.31189.85187.57187.67187.671,384,200
Sep 25, 2017188.72189.11185.98187.32187.321,916,100
Sep 22, 2017188.13189.11187.31188.30188.30912,200
Sep 21, 2017187.90189.27187.70187.91187.91921,600
Sep 20, 2017189.53190.17187.42188.60188.601,194,400
Sep 19, 2017192.04192.28189.30189.62189.621,215,500
Sep 18, 2017191.15191.98190.78191.86191.861,750,700
Sep 15, 2017190.76192.83190.58190.63190.633,274,900
Sep 14, 2017191.82192.00189.64191.69191.691,287,300
Sep 14, 20170.15 Dividend
Sep 13, 2017193.65193.88191.10191.47191.321,302,100
Sep 12, 2017194.02194.30192.60194.04193.891,000,900
Sep 11, 2017192.22193.67192.07193.57193.421,521,000
Sep 08, 2017190.59192.28189.78191.63191.481,545,800
Sep 07, 2017190.00190.95188.85190.59190.441,619,100
Sep 06, 2017187.39189.49187.03189.41189.261,516,600
Sep 05, 2017185.87186.50184.88186.02185.871,190,400
Sep 01, 2017188.22188.76185.42186.00185.851,404,800
Aug 31, 2017183.49187.54182.96187.14186.992,035,500
Aug 30, 2017180.97183.32180.43182.95182.811,445,300
Aug 29, 2017177.69180.68177.29180.52180.381,549,500
Aug 28, 2017177.80178.74177.23178.43178.291,462,200
Aug 25, 2017176.54178.60176.46177.22177.081,537,700
Aug 24, 2017175.82176.64175.54175.96175.821,177,000
Aug 23, 2017176.31177.28175.16175.81175.672,168,700
Aug 22, 2017174.55176.86174.16176.79176.651,271,600
Aug 21, 2017172.79174.14172.51174.01173.871,184,900
Aug 18, 2017172.56174.36172.15172.57172.431,182,700
Aug 17, 2017175.20175.72172.87172.89172.751,159,800
Aug 16, 2017173.95176.00173.84175.44175.301,268,500
Aug 15, 2017174.75175.26173.36173.56173.42992,500
Aug 14, 2017174.95175.25173.72174.03173.891,180,200
Aug 11, 2017171.64174.10170.07173.23173.092,202,600
Aug 10, 2017171.93173.39171.31171.74171.612,266,700
Aug 09, 2017170.26174.01170.26173.26173.124,284,600
Aug 08, 2017176.51176.85173.93173.99173.851,648,700
Aug 07, 2017176.35177.43175.68177.35177.21791,800
Aug 04, 2017175.93176.91175.16176.33176.19752,100
Aug 03, 2017176.00176.22174.88175.74175.60933,100
Aug 02, 2017175.87176.59175.51176.44176.301,370,000
Aug 01, 2017176.16176.50175.12175.47175.331,382,400
Jul 31, 2017176.61177.05175.30175.53175.391,266,500
Jul 28, 2017175.30176.50173.53175.97175.831,326,900
Jul 27, 2017175.85177.00174.33175.27175.132,479,100
Jul 26, 2017175.17176.74170.18175.06174.923,944,000
Jul 25, 2017181.77182.28179.50180.13179.991,440,700
Jul 24, 2017182.14182.87181.61182.16182.02805,600
Jul 21, 2017181.29182.86181.06182.18182.04786,800
Jul 20, 2017181.11182.77181.11181.55181.411,109,800
Jul 19, 2017180.06180.64179.25180.15180.01932,300
Jul 18, 2017180.60180.96178.85179.35179.211,433,300
Jul 17, 2017181.08182.40180.24180.79180.651,297,300
Jul 14, 2017179.86181.27179.37180.95180.81871,900
Jul 13, 2017180.57180.70179.31180.03179.89927,400
Jul 12, 2017179.21180.72179.06180.20180.061,101,600
Jul 11, 2017177.65179.14176.89178.64178.502,127,100
Jul 10, 2017177.80178.29176.74177.67177.531,492,500
Jul 07, 2017175.80177.99175.40177.49177.351,345,700
Jul 06, 2017174.78175.79174.29175.04174.902,290,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...