U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021445.00448.85433.52446.87446.872,749,200
Mar 04, 2021446.08451.93439.00441.46441.462,508,200
Mar 03, 2021462.22465.00450.70450.96450.962,000,000
Mar 02, 2021460.00467.31458.08462.11462.111,718,200
Mar 01, 2021454.19460.60453.94459.56459.561,309,000
Feb 26, 2021454.72455.91448.83450.08450.082,152,500
Feb 25, 2021457.75458.00448.54451.47451.472,147,900
Feb 24, 2021470.83473.36454.60456.66456.662,426,700
Feb 23, 2021460.88461.39453.05458.81458.812,055,400
Feb 22, 2021474.77476.25461.76463.28463.282,127,200
Feb 19, 2021489.14489.90478.06478.86478.861,918,000
Feb 18, 2021497.85499.55488.33488.80488.801,465,800
Feb 17, 2021497.58505.56494.09498.46498.461,006,500
Feb 16, 2021510.00513.61498.32500.08500.081,467,300
Feb 12, 2021494.16511.28493.74507.83507.831,762,800
Feb 11, 2021488.17494.52484.10494.05494.051,027,100
Feb 10, 2021494.24494.24483.81484.88484.881,677,800
Feb 09, 2021495.29499.99488.30489.30489.301,452,500
Feb 08, 2021497.00502.15493.24495.76495.761,418,800
Feb 05, 2021491.53494.37487.06492.56492.561,678,600
Feb 04, 2021500.22503.05487.66488.96488.962,921,900
Feb 03, 2021518.80519.57499.30500.22500.221,704,900
Feb 02, 2021519.99525.73518.01518.53518.531,502,000
Feb 01, 2021516.84526.59512.00515.47515.472,083,100
Jan 29, 2021494.04513.68490.63509.70509.702,586,000
Jan 28, 2021491.33503.34489.66496.48496.481,619,700
Jan 27, 2021500.22501.00479.18482.48482.482,504,600
Jan 26, 2021516.21518.16507.20507.83507.831,006,300
Jan 25, 2021518.53522.00515.62518.83518.831,509,700
Jan 22, 2021511.71517.11510.01514.60514.601,936,600
Jan 21, 2021515.80520.00512.01512.36512.361,514,200
Jan 20, 2021509.66519.76509.41515.84515.841,257,100
Jan 19, 2021510.00513.97503.10507.38507.381,758,700
Jan 15, 2021497.33511.51497.00503.14503.141,892,600
Jan 14, 2021502.00507.32496.06496.91496.911,426,700
Jan 13, 2021500.00505.00499.77501.71501.711,410,200
Jan 12, 2021512.27515.70495.94498.77498.772,039,000
Jan 11, 2021508.99518.65508.96513.35513.351,669,600
Jan 08, 2021509.88519.00503.05512.30512.302,221,700
Jan 07, 2021489.91505.49488.00500.33500.332,144,400
Jan 06, 2021471.30489.96470.23485.21485.212,112,300
Jan 05, 2021472.00482.90471.00477.72477.722,046,700
Jan 04, 2021469.05476.38462.17471.82471.822,220,400
Dec 31, 2020461.57466.23459.53465.78465.78967,200
Dec 30, 2020465.32466.60461.48461.73461.73714,800
Dec 29, 2020466.00466.33460.75462.86462.86803,200
Dec 28, 2020462.08463.50457.35460.73460.73736,500
Dec 24, 2020457.40462.21456.41458.09458.09442,100
Dec 23, 2020467.83469.38458.34458.34458.341,241,000
Dec 22, 2020462.36465.39459.50465.20465.201,043,900
Dec 21, 2020462.31466.28454.00462.88462.881,282,200
Dec 18, 2020462.74469.15455.41466.68466.683,379,600
Dec 17, 2020458.36464.99458.15464.94464.941,765,800
Dec 16, 2020466.34468.47457.58457.79457.792,058,300
Dec 15, 2020469.79473.48465.24470.98470.981,129,800
Dec 14, 2020471.41477.44466.04467.13467.131,745,400
Dec 14, 20200.22 Dividend
Dec 11, 2020468.00471.90465.04471.39471.171,192,500
Dec 10, 2020463.05473.00462.00468.74468.521,564,300
Dec 09, 2020477.50477.50458.87461.38461.162,417,100
Dec 08, 2020472.89479.55472.89473.98473.761,433,700
Dec 07, 2020473.84478.10471.00472.89472.671,263,500
Dec 04, 2020476.46478.72469.24474.62474.401,650,000
Dec 03, 2020480.00481.45471.66477.20476.981,488,100
Dec 02, 2020476.47482.20469.60478.89478.672,003,400
Dec 01, 2020470.00475.79465.30471.10470.883,041,900
Nov 30, 2020457.07466.59455.00464.98464.762,557,000
Nov 27, 2020453.48454.60442.00453.40453.19899,700
Nov 25, 2020438.48449.69438.18448.45448.242,650,200
Nov 24, 2020444.30445.52435.77439.56439.352,832,500
Nov 23, 2020454.50455.92441.76446.03445.822,251,300
Nov 20, 2020452.78457.28449.75451.04450.831,868,600
Nov 19, 2020458.93459.71450.05453.10452.892,093,500
Nov 18, 2020479.91481.44451.74454.18453.973,527,800
Nov 17, 2020479.10483.93477.13479.00478.781,546,600
Nov 16, 2020495.73495.73480.13480.99480.771,737,500
Nov 13, 2020492.99494.36486.08488.59488.361,160,800
Nov 12, 2020485.00498.03482.90486.56486.331,463,800
Nov 11, 2020472.06488.55469.07484.00483.771,917,800
Nov 10, 2020480.37483.98462.00468.59468.373,377,200
Nov 09, 2020521.78523.00484.31484.99484.764,192,000
Nov 06, 2020518.58532.57514.51527.66527.411,367,000
Nov 05, 2020525.00529.87511.75514.76514.521,526,100
Nov 04, 2020500.00518.00499.22510.97510.732,300,100
Nov 03, 2020491.02501.73488.89491.50491.271,714,300
Nov 02, 2020478.80489.32477.55480.55480.331,656,000
Oct 30, 2020469.06475.47465.50473.12472.901,251,900
Oct 29, 2020479.65479.97471.11471.88471.661,330,100
Oct 28, 2020482.35486.23475.73476.71476.491,673,300
Oct 27, 2020485.00490.71484.09489.30489.071,332,000
Oct 26, 2020475.07482.62475.00482.43482.201,310,900
Oct 23, 2020481.00483.71473.49480.17479.951,164,400
Oct 22, 2020471.69485.00470.11481.99481.771,454,600
Oct 21, 2020475.00478.99462.42468.76468.542,212,800
Oct 20, 2020461.27470.38461.17465.26465.041,081,900
Oct 19, 2020468.87471.26458.79461.29461.071,248,800
Oct 16, 2020468.20473.84467.50468.59468.371,070,300
Oct 15, 2020461.97466.00458.37464.56464.34936,600
Oct 14, 2020467.01472.44464.30467.01466.79851,900
Oct 13, 2020466.89470.87466.01467.53467.31916,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...