TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 281.05 | 283.94 | 280.39 | 281.42 | 281.42 | 1,186,400 |
| Oct 17, 2019 | 282.00 | 284.46 | 281.06 | 281.59 | 281.59 | 1,028,100 |
| Oct 16, 2019 | 283.96 | 285.00 | 279.32 | 280.56 | 280.56 | 2,103,500 |
| Oct 15, 2019 | 286.07 | 287.97 | 285.22 | 286.02 | 286.02 | 1,183,200 |
| Oct 14, 2019 | 284.09 | 286.72 | 283.49 | 284.25 | 284.25 | 749,100 |
| Oct 11, 2019 | 285.66 | 287.92 | 283.34 | 283.64 | 283.64 | 1,283,600 |
| Oct 10, 2019 | 276.29 | 282.56 | 276.27 | 280.66 | 280.66 | 1,129,400 |
| Oct 09, 2019 | 278.70 | 278.81 | 275.18 | 276.51 | 276.51 | 1,733,800 |
| Oct 08, 2019 | 282.11 | 284.81 | 270.33 | 271.93 | 271.93 | 3,933,200 |
| Oct 07, 2019 | 290.49 | 294.04 | 289.06 | 289.16 | 289.16 | 1,915,300 |
| Oct 04, 2019 | 282.85 | 292.44 | 282.77 | 292.30 | 292.30 | 1,742,000 |
| Oct 03, 2019 | 278.15 | 283.97 | 274.30 | 282.91 | 282.91 | 1,848,800 |
| Oct 02, 2019 | 285.01 | 286.73 | 277.01 | 279.53 | 279.53 | 1,964,800 |
| Oct 01, 2019 | 291.78 | 293.63 | 287.11 | 287.40 | 287.40 | 1,822,000 |
| Sep 30, 2019 | 286.91 | 293.49 | 286.79 | 291.27 | 291.27 | 1,519,400 |
| Sep 27, 2019 | 288.35 | 290.17 | 285.21 | 287.40 | 287.40 | 1,144,000 |
| Sep 26, 2019 | 283.86 | 288.11 | 281.64 | 286.85 | 286.85 | 1,693,700 |
| Sep 25, 2019 | 286.14 | 287.34 | 281.05 | 282.33 | 282.33 | 1,952,000 |
| Sep 24, 2019 | 292.50 | 293.68 | 284.38 | 285.16 | 285.16 | 1,465,200 |
| Sep 23, 2019 | 292.55 | 295.61 | 290.13 | 290.45 | 290.45 | 1,032,300 |
| Sep 20, 2019 | 297.29 | 299.08 | 295.56 | 296.33 | 296.33 | 1,775,000 |
| Sep 19, 2019 | 293.96 | 296.76 | 293.90 | 295.25 | 295.25 | 1,003,800 |
| Sep 18, 2019 | 292.70 | 295.13 | 291.02 | 294.96 | 294.96 | 1,221,700 |
| Sep 17, 2019 | 294.76 | 295.92 | 291.39 | 292.71 | 292.71 | 1,514,500 |
| Sep 16, 2019 | 295.41 | 296.94 | 293.67 | 295.33 | 295.33 | 1,062,900 |
| Sep 16, 2019 | 0.19 Dividend | |||||
| Sep 13, 2019 | 294.09 | 298.04 | 293.76 | 297.65 | 297.46 | 1,083,000 |
| Sep 12, 2019 | 296.00 | 297.74 | 294.40 | 294.97 | 294.78 | 1,108,200 |
| Sep 11, 2019 | 289.52 | 295.09 | 286.25 | 294.94 | 294.75 | 1,293,700 |
| Sep 10, 2019 | 290.01 | 291.15 | 285.03 | 289.50 | 289.32 | 2,428,400 |
| Sep 09, 2019 | 296.21 | 296.68 | 291.08 | 292.02 | 291.83 | 1,568,400 |
| Sep 06, 2019 | 295.85 | 296.92 | 293.51 | 295.05 | 294.86 | 2,337,300 |
| Sep 05, 2019 | 288.40 | 294.71 | 286.47 | 294.02 | 293.83 | 1,470,500 |
| Sep 04, 2019 | 285.07 | 289.25 | 283.48 | 285.90 | 285.72 | 1,288,300 |
| Sep 03, 2019 | 284.43 | 286.25 | 281.25 | 283.53 | 283.35 | 1,590,000 |
| Aug 30, 2019 | 288.62 | 290.18 | 284.62 | 287.06 | 286.88 | 2,165,900 |
| Aug 29, 2019 | 279.19 | 286.74 | 278.82 | 285.77 | 285.59 | 1,858,500 |
| Aug 28, 2019 | 272.02 | 278.03 | 271.00 | 276.06 | 275.88 | 1,316,600 |
| Aug 27, 2019 | 272.89 | 274.07 | 271.58 | 272.93 | 272.76 | 1,002,600 |
| Aug 26, 2019 | 270.52 | 272.36 | 268.89 | 270.92 | 270.75 | 1,052,000 |
| Aug 23, 2019 | 278.10 | 280.22 | 267.46 | 269.36 | 269.19 | 1,758,500 |
| Aug 22, 2019 | 279.43 | 280.91 | 276.17 | 278.17 | 277.99 | 845,700 |
| Aug 21, 2019 | 278.27 | 279.71 | 277.00 | 278.27 | 278.09 | 749,600 |
| Aug 20, 2019 | 278.00 | 279.41 | 276.00 | 276.19 | 276.01 | 1,031,000 |
| Aug 19, 2019 | 278.60 | 280.20 | 276.02 | 279.52 | 279.34 | 1,089,100 |
| Aug 16, 2019 | 276.59 | 277.35 | 274.25 | 276.15 | 275.97 | 1,035,100 |
| Aug 15, 2019 | 274.66 | 275.99 | 270.76 | 273.31 | 273.14 | 1,603,700 |
| Aug 14, 2019 | 272.64 | 275.30 | 269.37 | 269.48 | 269.31 | 1,856,200 |
| Aug 13, 2019 | 272.07 | 278.06 | 270.27 | 275.17 | 274.99 | 1,905,600 |
| Aug 12, 2019 | 274.73 | 276.29 | 270.98 | 272.00 | 271.83 | 1,183,900 |
| Aug 09, 2019 | 278.78 | 280.96 | 275.65 | 276.37 | 276.19 | 921,900 |
| Aug 08, 2019 | 277.44 | 281.00 | 277.05 | 280.50 | 280.32 | 1,348,200 |
| Aug 07, 2019 | 272.36 | 276.36 | 269.16 | 274.79 | 274.61 | 1,664,300 |
| Aug 06, 2019 | 271.40 | 277.32 | 270.01 | 275.96 | 275.78 | 2,287,500 |
| Aug 05, 2019 | 268.63 | 271.75 | 266.49 | 268.46 | 268.29 | 2,569,400 |
| Aug 02, 2019 | 277.83 | 277.83 | 271.00 | 274.82 | 274.64 | 2,096,300 |
| Aug 01, 2019 | 279.45 | 284.24 | 275.77 | 277.81 | 277.63 | 1,552,000 |
| Jul 31, 2019 | 284.00 | 284.48 | 275.58 | 277.68 | 277.50 | 1,903,700 |
| Jul 30, 2019 | 285.95 | 286.54 | 283.43 | 283.91 | 283.73 | 1,343,300 |
| Jul 29, 2019 | 288.50 | 289.19 | 285.75 | 288.92 | 288.74 | 1,060,000 |
| Jul 26, 2019 | 292.15 | 292.15 | 286.50 | 287.21 | 287.03 | 1,274,000 |
| Jul 25, 2019 | 289.30 | 291.84 | 288.13 | 290.59 | 290.40 | 1,214,300 |
| Jul 24, 2019 | 289.01 | 289.04 | 278.52 | 288.36 | 288.18 | 2,538,300 |
| Jul 23, 2019 | 292.41 | 294.39 | 290.99 | 293.62 | 293.43 | 1,025,100 |
| Jul 22, 2019 | 291.00 | 294.53 | 289.99 | 291.73 | 291.54 | 1,106,100 |
| Jul 19, 2019 | 295.53 | 295.60 | 289.68 | 289.82 | 289.64 | 1,593,100 |
| Jul 18, 2019 | 287.01 | 293.90 | 287.01 | 293.73 | 293.54 | 1,543,000 |
| Jul 17, 2019 | 286.58 | 288.39 | 284.54 | 287.00 | 286.82 | 1,671,500 |
| Jul 16, 2019 | 285.56 | 287.99 | 285.05 | 286.21 | 286.03 | 1,959,800 |
| Jul 15, 2019 | 290.81 | 291.55 | 288.24 | 288.83 | 288.65 | 1,629,000 |
| Jul 12, 2019 | 290.95 | 291.49 | 288.30 | 290.94 | 290.75 | 1,640,600 |
| Jul 11, 2019 | 298.14 | 298.88 | 294.51 | 295.55 | 295.36 | 804,700 |
| Jul 10, 2019 | 298.54 | 299.17 | 296.18 | 296.52 | 296.33 | 842,900 |
| Jul 09, 2019 | 296.23 | 297.59 | 295.77 | 296.90 | 296.71 | 886,500 |
| Jul 08, 2019 | 299.30 | 299.57 | 294.87 | 297.81 | 297.62 | 1,223,200 |
| Jul 05, 2019 | 302.50 | 303.80 | 298.70 | 300.65 | 300.46 | 1,046,800 |
| Jul 03, 2019 | 302.76 | 305.45 | 301.51 | 305.43 | 305.24 | 883,000 |
| Jul 02, 2019 | 299.18 | 301.19 | 295.52 | 301.11 | 300.92 | 946,400 |
| Jul 01, 2019 | 299.13 | 299.77 | 295.01 | 299.41 | 299.22 | 1,640,100 |
| Jun 28, 2019 | 292.56 | 294.13 | 288.69 | 293.68 | 293.49 | 5,248,000 |
| Jun 27, 2019 | 292.76 | 294.38 | 290.79 | 293.77 | 293.58 | 850,100 |
| Jun 26, 2019 | 293.35 | 294.07 | 289.89 | 292.23 | 292.04 | 1,172,300 |
| Jun 25, 2019 | 295.48 | 298.38 | 293.10 | 293.53 | 293.34 | 1,191,600 |
| Jun 24, 2019 | 295.20 | 296.03 | 292.00 | 295.55 | 295.36 | 942,100 |
| Jun 21, 2019 | 293.39 | 295.43 | 290.36 | 294.46 | 294.27 | 1,701,600 |
| Jun 20, 2019 | 296.49 | 297.41 | 290.42 | 293.34 | 293.15 | 1,590,300 |
| Jun 19, 2019 | 288.66 | 293.33 | 287.43 | 292.78 | 292.59 | 1,534,700 |
| Jun 18, 2019 | 287.94 | 290.00 | 286.01 | 289.20 | 289.02 | 1,360,500 |
| Jun 17, 2019 | 285.87 | 287.14 | 284.80 | 285.93 | 285.75 | 681,600 |
| Jun 14, 2019 | 286.45 | 287.07 | 284.36 | 285.26 | 285.08 | 1,381,100 |
| Jun 13, 2019 | 284.85 | 286.39 | 283.55 | 286.24 | 286.06 | 1,301,500 |
| Jun 13, 2019 | 0.19 Dividend | |||||
| Jun 12, 2019 | 284.85 | 285.79 | 282.72 | 285.22 | 284.85 | 882,100 |
| Jun 11, 2019 | 286.58 | 288.07 | 282.43 | 285.05 | 284.68 | 1,214,800 |
| Jun 10, 2019 | 282.87 | 284.77 | 282.54 | 283.76 | 283.39 | 997,600 |
| Jun 07, 2019 | 278.92 | 282.51 | 277.53 | 281.69 | 281.32 | 1,334,500 |
| Jun 06, 2019 | 275.77 | 278.16 | 274.62 | 276.26 | 275.90 | 1,940,600 |
| Jun 05, 2019 | 271.81 | 275.74 | 270.00 | 274.79 | 274.43 | 2,198,200 |
| Jun 04, 2019 | 267.85 | 268.48 | 264.30 | 267.97 | 267.62 | 1,575,800 |
| Jun 03, 2019 | 268.29 | 271.44 | 264.72 | 265.28 | 264.93 | 1,659,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...