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
)
597.15
-1.87 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2022
539.24
559.83
537.79
558.08
3,144,308
+20.39(+3.79%)
Nov 29, 2022
533.41
538.32
528.55
537.68
1,200,164
-0.28(-0.05%)
Nov 28, 2022
541.22
547.89
536.10
537.96
1,829,661
-11.18(-2.04%)
Nov 25, 2022
548.38
552.34
545.27
549.14
621,156
+3.94(+0.72%)
Nov 23, 2022
543.57
550.70
540.92
545.20
826,797
+2.53(+0.47%)
Nov 22, 2022
538.94
543.36
535.58
542.66
1,509,382
+8.44(+1.58%)
Nov 21, 2022
530.74
537.93
530.50
534.23
1,334,662
+1.04(+0.19%)
Nov 18, 2022
539.24
541.08
527.35
533.19
1,233,150
+5.33(+1.01%)
Nov 17, 2022
527.19
529.32
517.05
527.86
1,286,760
-6.10(-1.14%)
Nov 16, 2022
543.91
546.08
529.19
533.96
1,138,078
-10.04(-1.85%)
Nov 15, 2022
541.71
550.76
538.41
544.00
1,537,372
+11.28(+2.12%)
Nov 14, 2022
538.50
540.12
532.13
532.72
1,464,014
-3.90(-0.73%)
Nov 11, 2022
524.84
543.37
524.60
536.62
2,431,810
+18.03(+3.48%)
Nov 10, 2022
505.08
518.68
504.30
518.59
1,943,328
+35.73(+7.40%)
Nov 09, 2022
489.60
494.05
481.88
482.86
1,065,100
-7.43(-1.52%)
Nov 08, 2022
492.37
498.81
485.93
490.29
2,010,783
+0.07(+0.01%)
Nov 07, 2022
497.09
498.18
487.83
490.22
1,346,061
-3.44(-0.70%)
Nov 04, 2022
491.38
493.80
481.98
493.65
1,779,060
+8.58(+1.77%)
Nov 03, 2022
482.26
488.95
473.95
485.08
1,477,210
-4.02(-0.82%)
Nov 02, 2022
514.02
488.25
489.10
1,810,401
-26.61(-5.16%)
Nov 01, 2022
514.56
523.95
511.04
515.71
2,120,223
+3.70(+0.72%)
Oct 31, 2022
498.48
514.49
498.48
512.00
2,888,265
+10.09(+2.01%)
Oct 28, 2022
499.33
506.52
497.70
501.91
2,024,894
+5.50(+1.11%)
Oct 27, 2022
496.74
505.47
488.24
496.41
2,343,831
-4.66(-0.93%)
Oct 26, 2022
498.09
515.61
493.31
501.07
2,456,281
-11.57(-2.26%)
Oct 25, 2022
505.71
515.66
502.77
512.65
2,391,919
+9.57(+1.90%)
Oct 24, 2022
497.82
507.29
493.85
503.08
1,825,875
+8.24(+1.66%)
Oct 21, 2022
484.30
495.04
476.48
494.84
2,849,435
+9.84(+2.03%)
Oct 20, 2022
496.84
500.25
483.70
485.00
3,279,855
-18.68(-3.71%)
Oct 19, 2022
512.03
513.84
496.76
503.68
1,955,325
-18.72(-3.58%)
Oct 18, 2022
528.75
530.67
519.30
522.39
974,099
+7.14(+1.39%)
Oct 17, 2022
508.38
519.20
507.34
515.25
1,075,324
+14.13(+2.82%)
Oct 14, 2022
512.11
515.42
500.22
501.12
1,272,336
-7.46(-1.47%)
Oct 13, 2022
487.31
512.80
486.39
508.59
1,745,758
+9.83(+1.97%)
Oct 12, 2022
500.49
502.17
496.51
498.75
1,103,213
-0.14(-0.03%)
Oct 11, 2022
505.07
505.78
494.87
498.89
1,673,629
-9.99(-1.96%)
Oct 10, 2022
522.08
522.08
507.99
508.88
951,593
-12.72(-2.44%)
Oct 07, 2022
532.95
533.75
518.91
521.61
980,507
-16.91(-3.14%)
Oct 06, 2022
542.26
544.22
535.15
538.52
975,393
-5.66(-1.04%)
Oct 05, 2022
533.75
546.82
531.96
544.18
1,171,835
+6.32(+1.17%)
Oct 04, 2022
528.69
539.55
527.26
537.86
1,199,891
+16.94(+3.25%)
Oct 03, 2022
510.85
524.86
507.68
520.93
2,472,347
+15.68(+3.10%)
Sep 30, 2022
512.83
519.59
504.80
505.25
1,703,727
-9.38(-1.82%)
Sep 29, 2022
512.94
516.05
510.47
514.63
1,078,777
-1.21(-0.24%)
Sep 28, 2022
508.73
519.22
505.62
515.85
1,873,907
+9.13(+1.80%)
Sep 27, 2022
515.21
516.22
503.64
506.71
1,171,928
-5.63(-1.10%)
Sep 26, 2022
514.16
518.98
509.43
512.34
995,319
-6.46(-1.24%)
Sep 23, 2022
514.37
519.52
511.08
518.80
1,371,558
+0.50(+0.10%)
Sep 22, 2022
520.01
524.94
516.59
518.30
1,141,825
-5.38(-1.03%)
Sep 21, 2022
531.08
538.14
522.19
523.68
1,273,836
-6.45(-1.22%)
Sep 20, 2022
531.18
533.44
526.49
530.12
1,057,886
-7.48(-1.39%)
Sep 19, 2022
533.70
537.94
529.13
537.60
1,076,527
-1.60(-0.30%)
Sep 16, 2022
545.55
545.90
534.39
539.21
1,842,698
-10.66(-1.94%)
Sep 15, 2022
557.86
558.81
548.14
549.87
893,861
-6.13(-1.10%)
Sep 14, 2022
560.47
568.15
550.50
555.99
1,144,112
-1.38(-0.25%)
Sep 13, 2022
562.54
566.92
554.78
557.38
1,650,050
-19.29(-3.34%)
Sep 12, 2022
566.77
577.60
565.00
576.66
1,101,986
+9.75(+1.72%)
Sep 09, 2022
563.92
569.82
563.46
566.92
1,152,674
+2.83(+0.50%)
Sep 08, 2022
547.50
564.71
544.90
564.09
1,862,902
+14.78(+2.69%)
Sep 07, 2022
541.03
551.87
539.41
549.31
1,144,631
+6.54(+1.21%)
Sep 06, 2022
544.87
550.73
539.32
542.77
1,047,853
+1.59(+0.29%)
Sep 02, 2022
551.36
555.44
539.21
541.18
803,045
-7.17(-1.31%)
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
.