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 29, 2023
508.53
510.31
504.10
505.50
1,382,779
+3.15(+0.63%)
Sep 28, 2023
501.38
506.73
499.67
502.35
1,445,255
+4.72(+0.95%)
Sep 27, 2023
501.95
503.90
494.26
497.63
1,346,449
-3.30(-0.66%)
Sep 26, 2023
502.33
505.77
500.17
500.92
1,191,567
-4.06(-0.80%)
Sep 25, 2023
500.56
505.37
502.13
504.99
962,814
+2.87(+0.57%)
Sep 22, 2023
502.23
506.49
500.90
502.12
1,199,579
+1.20(+0.24%)
Sep 21, 2023
501.76
503.13
498.89
500.92
1,609,057
-3.30(-0.65%)
Sep 20, 2023
510.69
511.24
503.49
504.22
1,272,983
-3.84(-0.76%)
Sep 19, 2023
504.55
508.73
502.64
508.06
1,182,692
+1.01(+0.20%)
Sep 18, 2023
514.82
514.82
506.62
507.05
1,301,824
-7.79(-1.51%)
Sep 15, 2023
514.95
533.48
508.63
514.84
5,188,647
-0.11(-0.02%)
Sep 14, 2023
514.44
517.53
505.86
514.95
1,600,408
+5.08(+1.00%)
Sep 13, 2023
498.18
525.26
497.01
509.87
2,363,884
-0.09(-0.02%)
Sep 12, 2023
513.96
513.96
508.34
509.96
1,571,159
-3.94(-0.77%)
Sep 11, 2023
514.37
516.58
511.81
513.90
1,559,137
-3.32(-0.64%)
Sep 08, 2023
528.93
531.59
511.75
517.23
1,838,603
-13.36(-2.52%)
Sep 07, 2023
534.16
537.64
529.61
530.59
1,081,396
-5.03(-0.94%)
Sep 06, 2023
539.83
544.34
534.92
535.62
1,220,392
-5.30(-0.98%)
Sep 05, 2023
558.15
558.56
540.60
540.92
1,407,889
-15.18(-2.73%)
Sep 01, 2023
562.31
564.72
555.70
556.10
1,017,587
+0.12(+0.02%)
Aug 31, 2023
559.27
562.55
555.83
555.98
1,194,531
-1.90(-0.34%)
Aug 30, 2023
556.65
561.80
553.62
557.87
775,055
+3.58(+0.65%)
Aug 29, 2023
545.14
556.34
543.86
554.29
1,294,045
+10.20(+1.87%)
Aug 28, 2023
543.22
545.53
539.44
544.09
643,992
+3.59(+0.66%)
Aug 25, 2023
537.70
542.95
534.88
540.50
751,447
+3.57(+0.67%)
Aug 24, 2023
544.10
548.51
536.84
536.92
1,328,888
-7.22(-1.33%)
Aug 23, 2023
540.22
546.54
537.10
544.14
1,817,209
+18.15(+3.45%)
Aug 22, 2023
529.93
532.23
525.29
525.99
962,610
-5.20(-0.98%)
Aug 21, 2023
535.48
535.48
529.28
531.19
905,650
-0.12(-0.02%)
Aug 18, 2023
532.07
534.79
527.08
531.31
1,095,909
-3.57(-0.67%)
Aug 17, 2023
529.78
537.15
528.79
534.88
1,259,533
+7.08(+1.34%)
Aug 16, 2023
529.02
530.07
525.69
527.80
982,733
-5.55(-1.04%)
Aug 15, 2023
534.74
537.89
531.07
533.35
896,465
-5.90(-1.09%)
Aug 14, 2023
539.66
541.21
537.26
539.25
1,070,573
-3.43(-0.63%)
Aug 11, 2023
541.90
546.19
539.80
542.68
926,975
-3.49(-0.64%)
Aug 10, 2023
549.26
555.65
544.49
546.18
1,170,762
-0.30(-0.05%)
Aug 09, 2023
553.65
555.27
546.27
546.48
948,978
-8.18(-1.48%)
Aug 08, 2023
552.05
555.78
544.51
554.66
1,004,141
+3.98(+0.72%)
Aug 07, 2023
548.89
553.38
545.76
550.68
738,777
+3.14(+0.57%)
Aug 04, 2023
546.41
553.87
545.67
547.53
1,104,505
+0.26(+0.05%)
Aug 03, 2023
549.18
551.60
544.21
547.27
1,105,389
-5.37(-0.97%)
Aug 02, 2023
542.80
554.77
541.52
552.64
1,401,503
+7.90(+1.45%)
Aug 01, 2023
545.43
549.59
541.57
544.74
1,520,557
-2.81(-0.51%)
Jul 31, 2023
556.30
556.56
545.32
547.55
2,149,235
-13.16(-2.35%)
Jul 28, 2023
561.28
564.55
552.65
560.72
1,646,205
+1.83(+0.33%)
Jul 27, 2023
574.24
576.24
558.25
558.89
2,265,430
-14.36(-2.51%)
Jul 26, 2023
553.84
573.84
553.84
573.25
3,566,519
+3.49(+0.61%)
Jul 25, 2023
554.35
578.92
553.18
569.76
3,080,406
-0.61(-0.11%)
Jul 24, 2023
558.87
571.41
557.99
570.37
3,203,252
+9.31(+1.66%)
Jul 21, 2023
537.57
563.58
529.82
561.06
2,761,332
+23.87(+4.44%)
Jul 20, 2023
536.25
540.50
529.39
537.18
1,149,793
+2.71(+0.51%)
Jul 19, 2023
525.93
538.33
525.89
534.47
1,718,876
+11.85(+2.27%)
Jul 18, 2023
524.47
524.73
518.67
522.62
1,464,099
-1.58(-0.30%)
Jul 17, 2023
525.26
526.07
518.21
524.20
1,293,404
-4.09(-0.77%)
Jul 14, 2023
528.60
530.85
524.25
528.29
954,960
+2.71(+0.51%)
Jul 13, 2023
533.92
535.37
522.97
525.59
1,367,658
+0.73(+0.14%)
Jul 12, 2023
524.65
528.46
522.93
524.86
1,682,596
+6.65(+1.28%)
Jul 11, 2023
515.26
519.08
514.23
518.21
1,313,584
+2.40(+0.47%)
Jul 10, 2023
511.46
517.87
510.16
515.81
1,028,675
+3.11(+0.61%)
Jul 07, 2023
513.96
518.41
512.27
512.69
1,022,741
-3.58(-0.69%)
Jul 06, 2023
513.75
518.02
507.99
516.28
1,509,476
-3.27(-0.63%)
Jul 05, 2023
519.18
522.50
517.10
519.55
1,435,717
+1.49(+0.29%)
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
.