TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019281.05283.94280.39281.42281.421,186,400
Oct 17, 2019282.00284.46281.06281.59281.591,028,100
Oct 16, 2019283.96285.00279.32280.56280.562,103,500
Oct 15, 2019286.07287.97285.22286.02286.021,183,200
Oct 14, 2019284.09286.72283.49284.25284.25749,100
Oct 11, 2019285.66287.92283.34283.64283.641,283,600
Oct 10, 2019276.29282.56276.27280.66280.661,129,400
Oct 09, 2019278.70278.81275.18276.51276.511,733,800
Oct 08, 2019282.11284.81270.33271.93271.933,933,200
Oct 07, 2019290.49294.04289.06289.16289.161,915,300
Oct 04, 2019282.85292.44282.77292.30292.301,742,000
Oct 03, 2019278.15283.97274.30282.91282.911,848,800
Oct 02, 2019285.01286.73277.01279.53279.531,964,800
Oct 01, 2019291.78293.63287.11287.40287.401,822,000
Sep 30, 2019286.91293.49286.79291.27291.271,519,400
Sep 27, 2019288.35290.17285.21287.40287.401,144,000
Sep 26, 2019283.86288.11281.64286.85286.851,693,700
Sep 25, 2019286.14287.34281.05282.33282.331,952,000
Sep 24, 2019292.50293.68284.38285.16285.161,465,200
Sep 23, 2019292.55295.61290.13290.45290.451,032,300
Sep 20, 2019297.29299.08295.56296.33296.331,775,000
Sep 19, 2019293.96296.76293.90295.25295.251,003,800
Sep 18, 2019292.70295.13291.02294.96294.961,221,700
Sep 17, 2019294.76295.92291.39292.71292.711,514,500
Sep 16, 2019295.41296.94293.67295.33295.331,062,900
Sep 16, 20190.19 Dividend
Sep 13, 2019294.09298.04293.76297.65297.461,083,000
Sep 12, 2019296.00297.74294.40294.97294.781,108,200
Sep 11, 2019289.52295.09286.25294.94294.751,293,700
Sep 10, 2019290.01291.15285.03289.50289.322,428,400
Sep 09, 2019296.21296.68291.08292.02291.831,568,400
Sep 06, 2019295.85296.92293.51295.05294.862,337,300
Sep 05, 2019288.40294.71286.47294.02293.831,470,500
Sep 04, 2019285.07289.25283.48285.90285.721,288,300
Sep 03, 2019284.43286.25281.25283.53283.351,590,000
Aug 30, 2019288.62290.18284.62287.06286.882,165,900
Aug 29, 2019279.19286.74278.82285.77285.591,858,500
Aug 28, 2019272.02278.03271.00276.06275.881,316,600
Aug 27, 2019272.89274.07271.58272.93272.761,002,600
Aug 26, 2019270.52272.36268.89270.92270.751,052,000
Aug 23, 2019278.10280.22267.46269.36269.191,758,500
Aug 22, 2019279.43280.91276.17278.17277.99845,700
Aug 21, 2019278.27279.71277.00278.27278.09749,600
Aug 20, 2019278.00279.41276.00276.19276.011,031,000
Aug 19, 2019278.60280.20276.02279.52279.341,089,100
Aug 16, 2019276.59277.35274.25276.15275.971,035,100
Aug 15, 2019274.66275.99270.76273.31273.141,603,700
Aug 14, 2019272.64275.30269.37269.48269.311,856,200
Aug 13, 2019272.07278.06270.27275.17274.991,905,600
Aug 12, 2019274.73276.29270.98272.00271.831,183,900
Aug 09, 2019278.78280.96275.65276.37276.19921,900
Aug 08, 2019277.44281.00277.05280.50280.321,348,200
Aug 07, 2019272.36276.36269.16274.79274.611,664,300
Aug 06, 2019271.40277.32270.01275.96275.782,287,500
Aug 05, 2019268.63271.75266.49268.46268.292,569,400
Aug 02, 2019277.83277.83271.00274.82274.642,096,300
Aug 01, 2019279.45284.24275.77277.81277.631,552,000
Jul 31, 2019284.00284.48275.58277.68277.501,903,700
Jul 30, 2019285.95286.54283.43283.91283.731,343,300
Jul 29, 2019288.50289.19285.75288.92288.741,060,000
Jul 26, 2019292.15292.15286.50287.21287.031,274,000
Jul 25, 2019289.30291.84288.13290.59290.401,214,300
Jul 24, 2019289.01289.04278.52288.36288.182,538,300
Jul 23, 2019292.41294.39290.99293.62293.431,025,100
Jul 22, 2019291.00294.53289.99291.73291.541,106,100
Jul 19, 2019295.53295.60289.68289.82289.641,593,100
Jul 18, 2019287.01293.90287.01293.73293.541,543,000
Jul 17, 2019286.58288.39284.54287.00286.821,671,500
Jul 16, 2019285.56287.99285.05286.21286.031,959,800
Jul 15, 2019290.81291.55288.24288.83288.651,629,000
Jul 12, 2019290.95291.49288.30290.94290.751,640,600
Jul 11, 2019298.14298.88294.51295.55295.36804,700
Jul 10, 2019298.54299.17296.18296.52296.33842,900
Jul 09, 2019296.23297.59295.77296.90296.71886,500
Jul 08, 2019299.30299.57294.87297.81297.621,223,200
Jul 05, 2019302.50303.80298.70300.65300.461,046,800
Jul 03, 2019302.76305.45301.51305.43305.24883,000
Jul 02, 2019299.18301.19295.52301.11300.92946,400
Jul 01, 2019299.13299.77295.01299.41299.221,640,100
Jun 28, 2019292.56294.13288.69293.68293.495,248,000
Jun 27, 2019292.76294.38290.79293.77293.58850,100
Jun 26, 2019293.35294.07289.89292.23292.041,172,300
Jun 25, 2019295.48298.38293.10293.53293.341,191,600
Jun 24, 2019295.20296.03292.00295.55295.36942,100
Jun 21, 2019293.39295.43290.36294.46294.271,701,600
Jun 20, 2019296.49297.41290.42293.34293.151,590,300
Jun 19, 2019288.66293.33287.43292.78292.591,534,700
Jun 18, 2019287.94290.00286.01289.20289.021,360,500
Jun 17, 2019285.87287.14284.80285.93285.75681,600
Jun 14, 2019286.45287.07284.36285.26285.081,381,100
Jun 13, 2019284.85286.39283.55286.24286.061,301,500
Jun 13, 20190.19 Dividend
Jun 12, 2019284.85285.79282.72285.22284.85882,100
Jun 11, 2019286.58288.07282.43285.05284.681,214,800
Jun 10, 2019282.87284.77282.54283.76283.39997,600
Jun 07, 2019278.92282.51277.53281.69281.321,334,500
Jun 06, 2019275.77278.16274.62276.26275.901,940,600
Jun 05, 2019271.81275.74270.00274.79274.432,198,200
Jun 04, 2019267.85268.48264.30267.97267.621,575,800
Jun 03, 2019268.29271.44264.72265.28264.931,659,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...