Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
446.87+5.41 (+1.23%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 445.00 | 448.85 | 433.52 | 446.87 | 446.87 | 2,749,200 |
| Mar 04, 2021 | 446.08 | 451.93 | 439.00 | 441.46 | 441.46 | 2,508,200 |
| Mar 03, 2021 | 462.22 | 465.00 | 450.70 | 450.96 | 450.96 | 2,000,000 |
| Mar 02, 2021 | 460.00 | 467.31 | 458.08 | 462.11 | 462.11 | 1,718,200 |
| Mar 01, 2021 | 454.19 | 460.60 | 453.94 | 459.56 | 459.56 | 1,309,000 |
| Feb 26, 2021 | 454.72 | 455.91 | 448.83 | 450.08 | 450.08 | 2,152,500 |
| Feb 25, 2021 | 457.75 | 458.00 | 448.54 | 451.47 | 451.47 | 2,147,900 |
| Feb 24, 2021 | 470.83 | 473.36 | 454.60 | 456.66 | 456.66 | 2,426,700 |
| Feb 23, 2021 | 460.88 | 461.39 | 453.05 | 458.81 | 458.81 | 2,055,400 |
| Feb 22, 2021 | 474.77 | 476.25 | 461.76 | 463.28 | 463.28 | 2,127,200 |
| Feb 19, 2021 | 489.14 | 489.90 | 478.06 | 478.86 | 478.86 | 1,918,000 |
| Feb 18, 2021 | 497.85 | 499.55 | 488.33 | 488.80 | 488.80 | 1,465,800 |
| Feb 17, 2021 | 497.58 | 505.56 | 494.09 | 498.46 | 498.46 | 1,006,500 |
| Feb 16, 2021 | 510.00 | 513.61 | 498.32 | 500.08 | 500.08 | 1,467,300 |
| Feb 12, 2021 | 494.16 | 511.28 | 493.74 | 507.83 | 507.83 | 1,762,800 |
| Feb 11, 2021 | 488.17 | 494.52 | 484.10 | 494.05 | 494.05 | 1,027,100 |
| Feb 10, 2021 | 494.24 | 494.24 | 483.81 | 484.88 | 484.88 | 1,677,800 |
| Feb 09, 2021 | 495.29 | 499.99 | 488.30 | 489.30 | 489.30 | 1,452,500 |
| Feb 08, 2021 | 497.00 | 502.15 | 493.24 | 495.76 | 495.76 | 1,418,800 |
| Feb 05, 2021 | 491.53 | 494.37 | 487.06 | 492.56 | 492.56 | 1,678,600 |
| Feb 04, 2021 | 500.22 | 503.05 | 487.66 | 488.96 | 488.96 | 2,921,900 |
| Feb 03, 2021 | 518.80 | 519.57 | 499.30 | 500.22 | 500.22 | 1,704,900 |
| Feb 02, 2021 | 519.99 | 525.73 | 518.01 | 518.53 | 518.53 | 1,502,000 |
| Feb 01, 2021 | 516.84 | 526.59 | 512.00 | 515.47 | 515.47 | 2,083,100 |
| Jan 29, 2021 | 494.04 | 513.68 | 490.63 | 509.70 | 509.70 | 2,586,000 |
| Jan 28, 2021 | 491.33 | 503.34 | 489.66 | 496.48 | 496.48 | 1,619,700 |
| Jan 27, 2021 | 500.22 | 501.00 | 479.18 | 482.48 | 482.48 | 2,504,600 |
| Jan 26, 2021 | 516.21 | 518.16 | 507.20 | 507.83 | 507.83 | 1,006,300 |
| Jan 25, 2021 | 518.53 | 522.00 | 515.62 | 518.83 | 518.83 | 1,509,700 |
| Jan 22, 2021 | 511.71 | 517.11 | 510.01 | 514.60 | 514.60 | 1,936,600 |
| Jan 21, 2021 | 515.80 | 520.00 | 512.01 | 512.36 | 512.36 | 1,514,200 |
| Jan 20, 2021 | 509.66 | 519.76 | 509.41 | 515.84 | 515.84 | 1,257,100 |
| Jan 19, 2021 | 510.00 | 513.97 | 503.10 | 507.38 | 507.38 | 1,758,700 |
| Jan 15, 2021 | 497.33 | 511.51 | 497.00 | 503.14 | 503.14 | 1,892,600 |
| Jan 14, 2021 | 502.00 | 507.32 | 496.06 | 496.91 | 496.91 | 1,426,700 |
| Jan 13, 2021 | 500.00 | 505.00 | 499.77 | 501.71 | 501.71 | 1,410,200 |
| Jan 12, 2021 | 512.27 | 515.70 | 495.94 | 498.77 | 498.77 | 2,039,000 |
| Jan 11, 2021 | 508.99 | 518.65 | 508.96 | 513.35 | 513.35 | 1,669,600 |
| Jan 08, 2021 | 509.88 | 519.00 | 503.05 | 512.30 | 512.30 | 2,221,700 |
| Jan 07, 2021 | 489.91 | 505.49 | 488.00 | 500.33 | 500.33 | 2,144,400 |
| Jan 06, 2021 | 471.30 | 489.96 | 470.23 | 485.21 | 485.21 | 2,112,300 |
| Jan 05, 2021 | 472.00 | 482.90 | 471.00 | 477.72 | 477.72 | 2,046,700 |
| Jan 04, 2021 | 469.05 | 476.38 | 462.17 | 471.82 | 471.82 | 2,220,400 |
| Dec 31, 2020 | 461.57 | 466.23 | 459.53 | 465.78 | 465.78 | 967,200 |
| Dec 30, 2020 | 465.32 | 466.60 | 461.48 | 461.73 | 461.73 | 714,800 |
| Dec 29, 2020 | 466.00 | 466.33 | 460.75 | 462.86 | 462.86 | 803,200 |
| Dec 28, 2020 | 462.08 | 463.50 | 457.35 | 460.73 | 460.73 | 736,500 |
| Dec 24, 2020 | 457.40 | 462.21 | 456.41 | 458.09 | 458.09 | 442,100 |
| Dec 23, 2020 | 467.83 | 469.38 | 458.34 | 458.34 | 458.34 | 1,241,000 |
| Dec 22, 2020 | 462.36 | 465.39 | 459.50 | 465.20 | 465.20 | 1,043,900 |
| Dec 21, 2020 | 462.31 | 466.28 | 454.00 | 462.88 | 462.88 | 1,282,200 |
| Dec 18, 2020 | 462.74 | 469.15 | 455.41 | 466.68 | 466.68 | 3,379,600 |
| Dec 17, 2020 | 458.36 | 464.99 | 458.15 | 464.94 | 464.94 | 1,765,800 |
| Dec 16, 2020 | 466.34 | 468.47 | 457.58 | 457.79 | 457.79 | 2,058,300 |
| Dec 15, 2020 | 469.79 | 473.48 | 465.24 | 470.98 | 470.98 | 1,129,800 |
| Dec 14, 2020 | 471.41 | 477.44 | 466.04 | 467.13 | 467.13 | 1,745,400 |
| Dec 14, 2020 | 0.22 Dividend | |||||
| Dec 11, 2020 | 468.00 | 471.90 | 465.04 | 471.39 | 471.17 | 1,192,500 |
| Dec 10, 2020 | 463.05 | 473.00 | 462.00 | 468.74 | 468.52 | 1,564,300 |
| Dec 09, 2020 | 477.50 | 477.50 | 458.87 | 461.38 | 461.16 | 2,417,100 |
| Dec 08, 2020 | 472.89 | 479.55 | 472.89 | 473.98 | 473.76 | 1,433,700 |
| Dec 07, 2020 | 473.84 | 478.10 | 471.00 | 472.89 | 472.67 | 1,263,500 |
| Dec 04, 2020 | 476.46 | 478.72 | 469.24 | 474.62 | 474.40 | 1,650,000 |
| Dec 03, 2020 | 480.00 | 481.45 | 471.66 | 477.20 | 476.98 | 1,488,100 |
| Dec 02, 2020 | 476.47 | 482.20 | 469.60 | 478.89 | 478.67 | 2,003,400 |
| Dec 01, 2020 | 470.00 | 475.79 | 465.30 | 471.10 | 470.88 | 3,041,900 |
| Nov 30, 2020 | 457.07 | 466.59 | 455.00 | 464.98 | 464.76 | 2,557,000 |
| Nov 27, 2020 | 453.48 | 454.60 | 442.00 | 453.40 | 453.19 | 899,700 |
| Nov 25, 2020 | 438.48 | 449.69 | 438.18 | 448.45 | 448.24 | 2,650,200 |
| Nov 24, 2020 | 444.30 | 445.52 | 435.77 | 439.56 | 439.35 | 2,832,500 |
| Nov 23, 2020 | 454.50 | 455.92 | 441.76 | 446.03 | 445.82 | 2,251,300 |
| Nov 20, 2020 | 452.78 | 457.28 | 449.75 | 451.04 | 450.83 | 1,868,600 |
| Nov 19, 2020 | 458.93 | 459.71 | 450.05 | 453.10 | 452.89 | 2,093,500 |
| Nov 18, 2020 | 479.91 | 481.44 | 451.74 | 454.18 | 453.97 | 3,527,800 |
| Nov 17, 2020 | 479.10 | 483.93 | 477.13 | 479.00 | 478.78 | 1,546,600 |
| Nov 16, 2020 | 495.73 | 495.73 | 480.13 | 480.99 | 480.77 | 1,737,500 |
| Nov 13, 2020 | 492.99 | 494.36 | 486.08 | 488.59 | 488.36 | 1,160,800 |
| Nov 12, 2020 | 485.00 | 498.03 | 482.90 | 486.56 | 486.33 | 1,463,800 |
| Nov 11, 2020 | 472.06 | 488.55 | 469.07 | 484.00 | 483.77 | 1,917,800 |
| Nov 10, 2020 | 480.37 | 483.98 | 462.00 | 468.59 | 468.37 | 3,377,200 |
| Nov 09, 2020 | 521.78 | 523.00 | 484.31 | 484.99 | 484.76 | 4,192,000 |
| Nov 06, 2020 | 518.58 | 532.57 | 514.51 | 527.66 | 527.41 | 1,367,000 |
| Nov 05, 2020 | 525.00 | 529.87 | 511.75 | 514.76 | 514.52 | 1,526,100 |
| Nov 04, 2020 | 500.00 | 518.00 | 499.22 | 510.97 | 510.73 | 2,300,100 |
| Nov 03, 2020 | 491.02 | 501.73 | 488.89 | 491.50 | 491.27 | 1,714,300 |
| Nov 02, 2020 | 478.80 | 489.32 | 477.55 | 480.55 | 480.33 | 1,656,000 |
| Oct 30, 2020 | 469.06 | 475.47 | 465.50 | 473.12 | 472.90 | 1,251,900 |
| Oct 29, 2020 | 479.65 | 479.97 | 471.11 | 471.88 | 471.66 | 1,330,100 |
| Oct 28, 2020 | 482.35 | 486.23 | 475.73 | 476.71 | 476.49 | 1,673,300 |
| Oct 27, 2020 | 485.00 | 490.71 | 484.09 | 489.30 | 489.07 | 1,332,000 |
| Oct 26, 2020 | 475.07 | 482.62 | 475.00 | 482.43 | 482.20 | 1,310,900 |
| Oct 23, 2020 | 481.00 | 483.71 | 473.49 | 480.17 | 479.95 | 1,164,400 |
| Oct 22, 2020 | 471.69 | 485.00 | 470.11 | 481.99 | 481.77 | 1,454,600 |
| Oct 21, 2020 | 475.00 | 478.99 | 462.42 | 468.76 | 468.54 | 2,212,800 |
| Oct 20, 2020 | 461.27 | 470.38 | 461.17 | 465.26 | 465.04 | 1,081,900 |
| Oct 19, 2020 | 468.87 | 471.26 | 458.79 | 461.29 | 461.07 | 1,248,800 |
| Oct 16, 2020 | 468.20 | 473.84 | 467.50 | 468.59 | 468.37 | 1,070,300 |
| Oct 15, 2020 | 461.97 | 466.00 | 458.37 | 464.56 | 464.34 | 936,600 |
| Oct 14, 2020 | 467.01 | 472.44 | 464.30 | 467.01 | 466.79 | 851,900 |
| Oct 13, 2020 | 466.89 | 470.87 | 466.01 | 467.53 | 467.31 | 916,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
