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
)
567.98
+5.22 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2021
579.42
585.24
567.62
567.96
1,519,785
-8.22(-1.43%)
Sep 29, 2021
577.57
582.48
574.59
576.18
1,047,096
+3.13(+0.55%)
Sep 28, 2021
581.90
585.12
566.79
573.05
1,760,569
-18.11(-3.06%)
Sep 27, 2021
599.95
601.94
580.38
591.16
1,718,940
-15.02(-2.48%)
Sep 24, 2021
607.79
613.29
602.27
606.18
1,308,625
+1.54(+0.25%)
Sep 23, 2021
603.52
610.50
599.60
604.64
1,185,984
+1.59(+0.26%)
Sep 22, 2021
597.97
606.59
591.84
603.05
1,706,779
+9.53(+1.61%)
Sep 21, 2021
589.99
599.20
585.52
593.52
1,372,554
+6.80(+1.16%)
Sep 20, 2021
589.19
598.64
581.55
586.72
2,690,211
-6.56(-1.11%)
Sep 17, 2021
593.54
605.70
572.60
593.28
5,316,415
+36.15(+6.49%)
Sep 16, 2021
558.79
559.47
552.01
557.13
1,059,659
-2.50(-0.45%)
Sep 15, 2021
556.15
562.75
553.75
559.64
1,248,800
+0.56(+0.10%)
Sep 14, 2021
559.87
562.80
557.07
559.08
790,098
+3.51(+0.63%)
Sep 13, 2021
569.70
571.64
545.68
555.57
1,381,266
-12.75(-2.24%)
Sep 10, 2021
567.94
571.97
565.58
568.32
1,064,507
+3.16(+0.56%)
Sep 09, 2021
570.28
571.97
563.44
565.16
1,129,797
-3.78(-0.66%)
Sep 08, 2021
565.18
569.62
562.58
568.94
952,234
+3.39(+0.60%)
Sep 07, 2021
564.38
565.83
554.90
565.55
1,249,842
+1.05(+0.19%)
Sep 03, 2021
559.37
565.17
556.96
564.49
830,838
+2.62(+0.47%)
Sep 02, 2021
557.84
568.04
556.39
561.87
1,144,495
+3.73(+0.67%)
Sep 01, 2021
549.26
559.75
548.39
558.14
1,069,715
+6.73(+1.22%)
Aug 31, 2021
556.27
556.36
545.12
551.42
1,295,406
-3.56(-0.64%)
Aug 30, 2021
545.51
555.19
544.54
554.98
878,920
+9.96(+1.83%)
Aug 27, 2021
551.15
554.07
543.99
545.02
851,561
-4.23(-0.77%)
Aug 26, 2021
546.50
550.53
541.67
549.25
769,802
+4.66(+0.86%)
Aug 25, 2021
549.06
549.66
540.70
544.59
969,350
-2.39(-0.44%)
Aug 24, 2021
550.80
550.80
544.80
546.99
881,732
-2.11(-0.38%)
Aug 23, 2021
554.15
557.13
547.99
549.09
1,283,306
-2.38(-0.43%)
Aug 20, 2021
548.76
554.44
546.92
551.47
967,175
+3.10(+0.57%)
Aug 19, 2021
540.58
550.74
538.93
548.37
840,282
+7.18(+1.33%)
Aug 18, 2021
550.44
552.45
540.86
541.19
919,015
-11.58(-2.09%)
Aug 17, 2021
550.44
554.04
548.60
552.77
835,682
+1.84(+0.33%)
Aug 16, 2021
542.93
551.01
539.27
550.93
1,148,686
+9.76(+1.80%)
Aug 13, 2021
538.51
541.22
537.20
541.17
612,229
+2.61(+0.49%)
Aug 12, 2021
533.23
539.68
532.54
538.56
607,047
+4.72(+0.88%)
Aug 11, 2021
537.01
540.50
530.63
533.84
904,710
-3.09(-0.58%)
Aug 10, 2021
537.34
543.12
535.79
536.93
908,938
-0.78(-0.15%)
Aug 09, 2021
540.37
542.58
535.70
537.72
867,236
+2.94(+0.55%)
Aug 06, 2021
535.86
538.55
530.18
534.77
814,973
-4.12(-0.77%)
Aug 05, 2021
537.53
539.65
533.29
538.90
786,135
+3.45(+0.64%)
Aug 04, 2021
535.44
537.86
532.00
535.45
860,065
+1.88(+0.35%)
Aug 03, 2021
530.84
535.00
528.91
533.57
940,080
+3.29(+0.62%)
Aug 02, 2021
538.63
540.89
528.50
530.28
1,154,730
-6.29(-1.17%)
Jul 30, 2021
531.49
539.84
528.00
536.57
1,421,873
+6.20(+1.17%)
Jul 29, 2021
528.15
532.00
526.58
530.37
1,007,246
+5.47(+1.04%)
Jul 28, 2021
514.70
525.81
512.72
524.91
1,824,960
-2.00(-0.38%)
Jul 27, 2021
525.00
531.10
524.20
526.90
1,098,486
+1.15(+0.22%)
Jul 26, 2021
525.38
529.61
522.05
525.75
880,117
-3.12(-0.59%)
Jul 23, 2021
523.86
529.76
522.12
528.87
1,011,571
+7.71(+1.48%)
Jul 22, 2021
516.40
522.46
515.35
521.16
873,934
+10.18(+1.99%)
Jul 21, 2021
519.64
519.64
503.93
510.99
1,120,173
-8.27(-1.59%)
Jul 20, 2021
518.54
526.18
516.74
519.25
1,152,757
+0.95(+0.18%)
Jul 19, 2021
513.73
519.37
512.93
518.30
1,325,716
+1.82(+0.35%)
Jul 16, 2021
511.48
518.18
510.61
516.48
1,087,836
+5.28(+1.03%)
Jul 15, 2021
506.69
512.54
506.16
511.21
1,081,668
+3.68(+0.72%)
Jul 14, 2021
513.27
513.60
506.23
507.53
869,434
-3.50(-0.68%)
Jul 13, 2021
510.63
514.61
509.01
511.03
1,198,223
-0.39(-0.08%)
Jul 12, 2021
516.38
517.62
509.67
511.41
1,436,782
-2.55(-0.50%)
Jul 09, 2021
515.78
516.64
511.31
513.97
1,191,779
-1.34(-0.26%)
Jul 08, 2021
508.74
517.51
508.22
515.31
1,392,838
-4.08(-0.79%)
Jul 07, 2021
516.67
520.92
513.78
519.39
1,442,649
+5.62(+1.09%)
Jul 06, 2021
512.39
515.16
510.01
513.77
1,296,926
+3.72(+0.73%)
Jul 02, 2021
505.67
511.36
504.20
510.05
929,450
+3.77(+0.74%)
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
.