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
)
590.12
-3.89 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 21, 2024
594.00
594.00
585.32
590.12
1,133,166
-3.89(-0.65%)
May 20, 2024
593.63
597.24
592.75
594.01
805,711
-1.29(-0.22%)
May 17, 2024
596.95
597.10
589.36
595.30
1,399,124
-1.85(-0.31%)
May 16, 2024
598.25
600.09
593.28
597.15
1,410,588
-1.87(-0.31%)
May 15, 2024
600.00
602.00
595.03
599.02
1,188,731
+4.22(+0.71%)
May 14, 2024
591.16
597.18
586.65
594.80
1,040,939
+4.10(+0.69%)
May 13, 2024
591.27
594.52
588.95
590.70
944,603
-2.33(-0.39%)
May 10, 2024
580.17
594.02
578.81
593.03
1,328,834
+15.10(+2.61%)
May 09, 2024
574.23
579.07
572.50
577.93
1,513,317
+4.29(+0.75%)
May 08, 2024
572.71
575.35
567.71
573.64
1,598,139
+0.77(+0.13%)
May 07, 2024
571.50
576.59
565.34
572.87
1,890,728
-0.68(-0.12%)
May 06, 2024
575.41
576.38
570.35
573.55
1,140,685
+1.17(+0.20%)
May 03, 2024
579.84
579.84
571.63
572.38
1,749,671
+1.13(+0.20%)
May 02, 2024
579.48
579.79
565.49
571.25
1,366,575
-3.74(-0.65%)
May 01, 2024
569.86
581.90
568.40
574.99
1,171,965
+6.27(+1.10%)
Apr 30, 2024
574.70
576.46
567.97
568.72
1,515,138
-8.17(-1.42%)
Apr 29, 2024
575.09
579.49
571.30
576.89
962,354
+3.29(+0.57%)
Apr 26, 2024
567.94
575.00
566.95
573.60
1,438,185
+1.87(+0.33%)
Apr 25, 2024
577.40
577.99
569.98
571.73
1,184,005
-5.66(-0.98%)
Apr 24, 2024
578.00
586.46
565.23
577.39
2,034,987
+2.80(+0.49%)
Apr 23, 2024
567.51
576.89
560.00
574.59
2,543,922
+26.21(+4.78%)
Apr 22, 2024
549.15
552.86
543.15
548.38
1,522,885
+3.60(+0.66%)
Apr 19, 2024
542.95
546.14
539.17
544.78
1,738,511
+3.26(+0.60%)
Apr 18, 2024
534.80
544.87
529.64
541.52
2,075,785
-5.73(-1.05%)
Apr 17, 2024
555.86
556.00
546.45
547.25
1,610,055
-7.30(-1.32%)
Apr 16, 2024
559.04
559.04
552.68
554.55
1,010,299
-3.32(-0.60%)
Apr 15, 2024
570.72
570.72
554.51
557.87
1,031,559
-7.36(-1.30%)
Apr 12, 2024
570.91
573.38
561.64
565.23
1,201,603
-9.34(-1.63%)
Apr 11, 2024
579.56
580.36
571.36
574.57
1,296,513
+0.86(+0.15%)
Apr 10, 2024
577.29
579.67
571.89
573.71
1,282,809
-15.49(-2.63%)
Apr 09, 2024
583.78
589.93
583.23
589.20
1,026,298
+10.40(+1.80%)
Apr 08, 2024
579.35
582.41
575.71
578.80
998,945
-0.66(-0.11%)
Apr 05, 2024
570.22
583.84
569.06
579.46
1,181,256
+8.85(+1.55%)
Apr 04, 2024
580.41
582.00
568.57
570.61
1,231,901
-5.39(-0.94%)
Apr 03, 2024
571.23
578.25
569.19
576.00
1,151,569
+4.44(+0.78%)
Apr 02, 2024
570.75
572.39
565.78
571.56
1,381,270
-5.89(-1.02%)
Apr 01, 2024
581.05
581.53
572.84
577.45
837,591
-3.76(-0.65%)
Mar 28, 2024
579.30
582.29
576.19
581.21
1,122,985
+1.84(+0.32%)
Mar 27, 2024
572.52
579.77
571.08
579.37
1,525,734
+10.55(+1.85%)
Mar 26, 2024
574.01
574.99
567.84
568.82
1,784,885
-4.74(-0.83%)
Mar 25, 2024
583.21
585.03
571.09
573.56
1,226,900
-9.53(-1.63%)
Mar 22, 2024
586.82
588.99
579.74
583.09
1,061,224
-1.04(-0.18%)
Mar 21, 2024
580.00
587.08
577.60
584.13
1,232,833
+4.08(+0.70%)
Mar 20, 2024
581.05
581.63
576.29
580.05
728,706
-2.67(-0.46%)
Mar 19, 2024
581.28
584.25
577.20
582.72
1,053,624
+2.67(+0.46%)
Mar 18, 2024
585.86
586.85
578.30
580.05
1,554,424
-4.10(-0.70%)
Mar 15, 2024
575.17
584.65
573.73
584.15
1,920,148
-0.76(-0.13%)
Mar 14, 2024
590.98
595.10
581.25
584.91
1,757,975
-8.02(-1.35%)
Mar 13, 2024
598.64
598.64
590.66
592.93
1,035,867
-3.93(-0.66%)
Mar 12, 2024
598.51
600.23
594.30
596.86
1,147,070
-2.18(-0.36%)
Mar 11, 2024
593.79
599.60
589.25
599.04
1,381,305
+1.82(+0.30%)
Mar 08, 2024
596.61
603.42
595.57
597.22
1,601,358
-0.05(-0.01%)
Mar 07, 2024
594.61
598.51
592.11
597.27
1,820,437
+6.16(+1.04%)
Mar 06, 2024
587.96
597.96
585.42
591.11
1,888,040
+6.88(+1.18%)
Mar 05, 2024
580.75
585.76
579.62
584.23
2,000,453
+2.97(+0.51%)
Mar 04, 2024
575.02
582.16
571.14
581.26
1,548,734
+5.31(+0.92%)
Mar 01, 2024
564.19
578.12
562.63
575.95
1,466,993
+6.15(+1.08%)
Feb 29, 2024
574.27
574.62
567.18
569.80
1,795,425
-1.85(-0.32%)
Feb 28, 2024
564.83
572.63
564.65
571.65
1,022,086
+5.86(+1.03%)
Feb 27, 2024
564.61
567.45
560.47
565.80
901,750
+2.69(+0.48%)
Feb 26, 2024
562.97
565.62
560.64
563.11
759,064
-1.23(-0.22%)
Feb 23, 2024
562.50
566.31
560.49
564.34
970,711
+4.22(+0.75%)
Feb 22, 2024
554.63
560.37
549.91
560.12
1,140,339
+7.63(+1.38%)
Feb 21, 2024
545.75
552.61
543.93
552.49
786,995
+4.71(+0.86%)
Feb 20, 2024
544.50
550.05
541.99
547.78
989,945
+0.30(+0.05%)
Feb 16, 2024
545.96
552.33
545.96
547.48
1,029,024
-0.73(-0.13%)
Feb 15, 2024
546.90
552.86
544.92
548.21
1,520,042
+0.30(+0.05%)
Feb 14, 2024
541.28
548.33
541.28
547.91
1,309,201
+9.66(+1.80%)
Feb 13, 2024
541.06
545.83
534.06
538.25
1,268,847
-8.25(-1.51%)
Feb 12, 2024
550.64
550.64
543.75
546.50
1,073,743
-3.89(-0.71%)
Feb 09, 2024
549.29
553.77
547.93
550.39
1,281,681
-0.14(-0.03%)
Feb 08, 2024
551.84
552.50
541.10
550.53
1,597,328
-1.42(-0.26%)
Feb 07, 2024
561.63
565.63
551.67
551.95
1,452,364
-7.97(-1.42%)
Feb 06, 2024
552.13
560.13
551.09
559.91
1,329,012
+8.66(+1.57%)
Feb 05, 2024
549.10
556.61
546.31
551.26
1,474,644
-0.20(-0.04%)
Feb 02, 2024
548.66
554.09
541.53
551.46
1,328,342
-0.41(-0.07%)
Feb 01, 2024
541.78
553.56
533.89
551.87
2,165,297
+13.24(+2.46%)
Jan 31, 2024
562.93
565.63
537.43
538.63
3,591,796
-28.12(-4.96%)
Jan 30, 2024
559.13
569.62
559.13
566.75
2,301,631
+9.34(+1.68%)
Jan 29, 2024
549.64
558.82
547.00
557.40
2,447,521
+10.43(+1.91%)
Jan 26, 2024
553.64
556.04
546.29
546.97
3,174,401
+9.11(+1.69%)
Jan 25, 2024
542.87
547.42
537.29
537.86
1,758,372
-1.78(-0.33%)
Jan 24, 2024
549.49
551.63
538.79
539.63
1,843,671
-10.74(-1.95%)
Jan 23, 2024
555.83
556.66
545.01
550.38
1,119,770
-2.65(-0.48%)
Jan 22, 2024
552.52
558.32
550.17
553.03
1,819,727
+1.64(+0.30%)
Jan 19, 2024
544.80
552.91
541.48
551.39
2,125,359
+7.32(+1.35%)
Jan 18, 2024
537.00
546.67
535.64
544.06
1,729,293
+5.17(+0.96%)
Jan 17, 2024
538.40
545.59
536.49
538.90
1,967,570
-2.75(-0.51%)
Jan 16, 2024
543.15
550.48
540.83
541.64
1,840,149
-2.32(-0.43%)
Jan 12, 2024
548.15
552.72
542.43
543.96
2,014,883
-1.68(-0.31%)
Jan 11, 2024
543.17
548.18
540.05
545.64
1,983,895
+2.07(+0.38%)
Jan 10, 2024
540.43
549.00
533.53
543.57
2,027,906
+2.08(+0.38%)
Jan 09, 2024
538.17
558.86
536.29
541.49
2,891,869
+0.47(+0.09%)
Jan 08, 2024
529.28
543.20
527.05
541.02
2,128,194
+10.14(+1.91%)
Jan 05, 2024
533.62
540.41
530.12
530.88
1,818,405
-6.13(-1.14%)
Jan 04, 2024
526.97
539.49
526.97
537.01
1,832,459
+8.53(+1.62%)
Jan 03, 2024
542.45
542.45
527.62
528.47
2,171,378
-15.32(-2.82%)
Jan 02, 2024
529.21
545.74
527.02
543.79
2,312,370
+13.35(+2.52%)
Dec 29, 2023
530.86
533.62
529.17
530.44
804,815
-2.15(-0.40%)
Dec 28, 2023
532.65
535.65
531.15
532.59
763,870
+1.29(+0.24%)
Dec 27, 2023
530.46
532.72
528.95
531.30
806,493
+1.95(+0.37%)
Dec 26, 2023
526.53
530.89
525.43
529.35
639,524
+0.65(+0.12%)
Dec 22, 2023
527.74
532.57
526.55
528.70
1,082,197
+2.49(+0.47%)
Dec 21, 2023
517.73
526.68
517.73
526.21
1,017,620
+7.12(+1.37%)
Dec 20, 2023
527.65
532.14
519.03
519.09
1,498,281
-8.70(-1.65%)
Dec 19, 2023
520.67
528.51
519.47
527.79
2,571,073
+9.51(+1.84%)
Dec 18, 2023
520.79
523.52
515.26
518.28
1,815,755
+0.59(+0.11%)
Dec 15, 2023
520.43
523.14
517.38
517.69
4,367,361
-3.49(-0.67%)
Dec 14, 2023
529.19
534.08
519.79
521.18
2,765,041
+3.33(+0.64%)
Dec 13, 2023
497.93
518.18
496.22
517.85
2,768,575
+21.14(+4.26%)
Dec 12, 2023
495.67
497.85
490.81
496.71
1,424,598
+2.38(+0.48%)
Dec 11, 2023
491.90
496.79
490.68
494.33
2,033,568
+5.21(+1.07%)
Dec 08, 2023
492.15
495.02
487.37
489.12
1,876,513
-4.32(-0.88%)
Dec 07, 2023
493.87
497.63
491.65
493.44
2,102,786
+0.29(+0.06%)
Dec 06, 2023
494.34
496.02
491.00
493.15
1,243,369
+2.21(+0.45%)
Dec 05, 2023
492.31
492.97
486.41
490.94
1,615,649
-3.74(-0.76%)
Dec 04, 2023
492.81
497.65
489.71
494.68
1,223,902
-0.79(-0.16%)
Dec 01, 2023
490.23
498.54
488.95
495.47
1,221,423
+0.37(+0.07%)
Nov 30, 2023
495.24
496.84
488.73
495.10
1,916,520
+2.84(+0.58%)
Nov 29, 2023
489.24
495.14
489.24
492.26
1,197,430
+6.99(+1.44%)
Nov 28, 2023
487.77
488.10
479.93
485.27
1,551,676
-4.20(-0.86%)
Nov 27, 2023
488.57
492.76
487.50
489.48
2,430,375
-0.65(-0.13%)
Nov 24, 2023
487.85
490.38
486.16
490.13
723,729
+3.25(+0.67%)
Nov 22, 2023
485.43
489.92
485.06
486.88
1,466,150
+5.13(+1.07%)
Nov 21, 2023
477.64
489.66
475.81
481.75
2,919,798
+13.34(+2.85%)
Nov 20, 2023
466.41
471.05
465.28
468.40
1,186,221
+2.61(+0.56%)
Nov 17, 2023
474.37
474.37
463.55
465.80
1,558,424
-6.04(-1.28%)
Nov 16, 2023
471.43
474.07
468.09
471.84
1,615,528
+1.93(+0.41%)
Nov 15, 2023
464.04
474.20
463.37
469.91
2,186,961
+11.26(+2.46%)
Nov 14, 2023
456.20
461.62
454.61
458.65
1,824,828
+14.09(+3.17%)
Nov 13, 2023
444.94
446.21
438.52
444.56
1,677,259
-3.28(-0.73%)
Nov 10, 2023
443.23
448.56
436.68
447.83
1,899,033
+4.16(+0.94%)
Nov 09, 2023
457.93
458.23
442.47
443.68
2,045,082
-10.03(-2.21%)
Nov 08, 2023
460.89
463.39
452.48
453.70
1,850,552
-4.92(-1.07%)
Nov 07, 2023
453.28
463.23
453.28
458.63
1,710,994
+4.21(+0.93%)
Nov 06, 2023
456.09
458.86
451.65
454.41
1,615,577
+0.28(+0.06%)
Nov 03, 2023
454.08
459.96
451.00
454.13
2,024,518
+7.16(+1.60%)
Nov 02, 2023
444.25
447.54
441.34
446.97
1,716,174
+6.45(+1.46%)
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
.