Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Thermo Fisher Scientific
(NY:
TMO
)
572.57
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
528.73
543.84
527.19
540.91
1,372,201
+7.33(+1.37%)
Jun 29, 2022
533.68
535.97
525.78
533.58
864,510
+0.15(+0.03%)
Jun 28, 2022
540.23
542.75
531.97
533.43
862,636
-7.84(-1.45%)
Jun 27, 2022
543.46
544.72
537.39
541.27
770,778
-1.16(-0.21%)
Jun 24, 2022
538.76
542.82
534.96
542.43
1,297,765
+4.19(+0.78%)
Jun 23, 2022
520.72
538.71
518.63
538.24
1,371,213
+21.29(+4.12%)
Jun 22, 2022
506.22
523.20
506.22
516.96
1,220,164
+5.66(+1.11%)
Jun 21, 2022
504.10
514.35
503.36
511.30
1,470,643
+12.59(+2.52%)
Jun 17, 2022
499.96
510.18
498.60
498.71
2,184,767
-3.97(-0.79%)
Jun 16, 2022
501.37
503.97
495.66
502.69
1,185,267
-9.83(-1.92%)
Jun 15, 2022
512.54
519.41
504.92
512.51
1,326,308
+7.28(+1.44%)
Jun 14, 2022
507.92
511.95
500.67
505.24
1,013,557
-4.14(-0.81%)
Jun 13, 2022
509.07
515.31
506.21
509.38
1,470,758
-14.90(-2.84%)
Jun 10, 2022
527.67
531.22
520.36
524.27
1,183,552
-12.88(-2.40%)
Jun 09, 2022
545.22
549.29
536.91
537.15
837,070
-12.18(-2.22%)
Jun 08, 2022
556.40
557.68
546.96
549.33
841,571
-8.56(-1.53%)
Jun 07, 2022
547.83
558.77
547.41
557.89
1,119,165
+7.74(+1.41%)
Jun 06, 2022
556.19
559.62
547.82
550.15
1,119,958
-5.19(-0.94%)
Jun 03, 2022
558.27
558.27
552.02
555.34
740,063
-11.94(-2.10%)
Jun 02, 2022
551.82
567.58
546.29
567.28
846,940
+13.81(+2.50%)
Jun 01, 2022
566.73
570.26
547.60
553.47
1,318,768
-11.29(-2.00%)
May 31, 2022
565.87
570.46
559.72
564.76
2,643,960
-4.76(-0.84%)
May 27, 2022
542.87
570.28
541.58
569.52
1,729,827
+32.08(+5.97%)
May 26, 2022
536.33
538.87
531.16
537.44
1,864,396
+5.81(+1.09%)
May 25, 2022
548.12
548.12
527.08
531.63
1,545,936
-14.48(-2.65%)
May 24, 2022
549.78
550.51
540.59
546.11
1,017,561
-6.36(-1.15%)
May 23, 2022
556.40
557.23
548.04
552.47
1,186,672
+0.06(+0.01%)
May 20, 2022
556.16
563.12
541.75
552.40
2,114,908
+4.39(+0.80%)
May 19, 2022
537.33
557.16
534.77
548.02
2,075,944
+8.53(+1.58%)
May 18, 2022
544.73
547.63
536.54
539.49
1,410,449
-12.37(-2.24%)
May 17, 2022
550.45
558.21
541.45
551.86
1,569,165
+15.14(+2.82%)
May 16, 2022
534.68
541.09
530.39
536.71
888,048
-2.03(-0.38%)
May 13, 2022
532.16
549.13
530.35
538.74
1,381,990
+15.54(+2.97%)
May 12, 2022
511.23
524.98
509.57
523.20
1,540,291
+5.77(+1.12%)
May 11, 2022
517.85
529.89
517.03
517.43
1,152,131
-6.20(-1.18%)
May 10, 2022
524.68
529.63
514.00
523.63
1,691,062
+8.80(+1.71%)
May 09, 2022
536.00
536.00
512.33
514.83
1,600,055
-29.14(-5.36%)
May 06, 2022
539.71
546.39
530.95
543.98
1,122,040
-3.81(-0.70%)
May 05, 2022
557.16
558.74
540.38
547.79
1,385,049
-12.41(-2.21%)
May 04, 2022
539.70
562.95
538.17
560.20
1,257,504
+16.58(+3.05%)
May 03, 2022
541.66
551.08
538.72
543.62
1,435,159
+0.80(+0.15%)
May 02, 2022
546.22
550.68
533.26
542.82
1,981,842
-7.36(-1.34%)
Apr 29, 2022
555.20
563.52
548.78
550.19
2,187,532
-5.94(-1.07%)
Apr 28, 2022
556.96
564.52
545.39
556.13
2,750,871
+38.22(+7.38%)
Apr 27, 2022
517.77
525.72
514.89
517.91
1,905,326
+4.02(+0.78%)
Apr 26, 2022
531.47
535.46
511.48
513.89
2,482,205
-27.58(-5.09%)
Apr 25, 2022
543.79
547.15
526.87
541.47
2,610,119
-17.04(-3.05%)
Apr 22, 2022
572.01
573.86
557.93
558.50
1,490,448
-19.05(-3.30%)
Apr 21, 2022
589.55
592.55
575.28
577.56
1,238,053
-10.67(-1.81%)
Apr 20, 2022
572.24
595.62
572.24
588.23
1,605,992
+16.92(+2.96%)
Apr 19, 2022
571.92
573.15
565.54
571.31
1,145,313
+2.01(+0.35%)
Apr 18, 2022
566.15
572.16
563.15
569.30
1,166,861
+3.21(+0.57%)
Apr 14, 2022
575.17
575.21
561.85
566.09
1,231,730
-7.86(-1.37%)
Apr 13, 2022
568.67
575.48
561.81
573.95
1,292,656
+5.83(+1.03%)
Apr 12, 2022
581.19
582.76
562.73
568.12
1,418,222
-14.66(-2.52%)
Apr 11, 2022
595.56
600.70
581.66
582.77
1,477,430
-23.08(-3.81%)
Apr 08, 2022
606.98
615.30
603.76
605.85
1,637,126
-3.33(-0.55%)
Apr 07, 2022
580.11
614.08
579.08
609.18
2,150,914
+24.68(+4.22%)
Apr 06, 2022
576.31
587.19
570.20
584.50
1,238,815
+3.11(+0.54%)
Apr 05, 2022
581.98
590.79
577.82
581.39
1,088,626
-5.83(-0.99%)
Apr 04, 2022
588.35
591.80
582.36
587.22
1,032,776
-2.19(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.