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
)
574.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019
270.07
274.63
267.47
274.19
1,397,120
+4.87(+1.81%)
Apr 29, 2019
270.74
271.98
268.50
269.32
951,616
-0.69(-0.26%)
Apr 26, 2019
266.83
270.26
264.86
270.01
1,568,538
+3.63(+1.36%)
Apr 25, 2019
257.93
267.28
257.60
266.38
2,078,088
+7.90(+3.05%)
Apr 24, 2019
261.87
263.47
256.59
258.49
2,802,920
-2.33(-0.89%)
Apr 23, 2019
252.00
264.32
251.15
260.82
3,136,679
+4.77(+1.86%)
Apr 22, 2019
256.94
260.65
254.82
256.04
2,013,500
-0.68(-0.27%)
Apr 18, 2019
255.12
258.30
252.75
256.73
2,995,309
+2.24(+0.88%)
Apr 17, 2019
265.79
266.42
250.24
254.48
5,028,109
-9.21(-3.49%)
Apr 16, 2019
276.03
276.48
262.63
263.69
2,472,043
-10.60(-3.87%)
Apr 15, 2019
277.07
277.85
271.80
274.30
1,822,446
-3.05(-1.10%)
Apr 12, 2019
279.30
279.65
276.38
277.35
1,654,346
+0.14(+0.05%)
Apr 11, 2019
275.30
277.73
274.21
277.21
1,039,815
+1.64(+0.60%)
Apr 10, 2019
274.92
276.82
274.73
275.57
992,458
+1.04(+0.38%)
Apr 09, 2019
273.72
276.32
272.22
274.53
1,257,536
-0.61(-0.22%)
Apr 08, 2019
273.45
275.26
270.76
275.15
1,075,218
+1.91(+0.70%)
Apr 05, 2019
271.92
273.92
271.37
273.24
849,991
+1.42(+0.52%)
Apr 04, 2019
273.75
273.75
269.56
271.82
948,614
-1.69(-0.62%)
Apr 03, 2019
273.62
275.58
272.34
273.51
1,198,377
+1.93(+0.71%)
Apr 02, 2019
272.49
273.29
269.81
271.58
911,642
-1.36(-0.50%)
Apr 01, 2019
271.91
273.41
270.97
272.94
1,157,270
+2.44(+0.90%)
Mar 29, 2019
269.30
270.72
266.88
270.50
1,208,000
+3.38(+1.26%)
Mar 28, 2019
266.93
268.34
265.00
267.12
780,846
+1.43(+0.54%)
Mar 27, 2019
267.47
268.26
262.94
265.69
998,665
-2.56(-0.95%)
Mar 26, 2019
268.58
268.74
265.84
268.25
1,476,392
+2.61(+0.98%)
Mar 25, 2019
263.73
266.32
260.91
265.64
1,657,430
+4.93(+1.89%)
Mar 22, 2019
265.69
266.68
260.51
260.71
1,757,155
-7.15(-2.67%)
Mar 21, 2019
261.51
268.51
261.02
267.86
1,441,057
+5.36(+2.04%)
Mar 20, 2019
262.70
264.70
259.80
262.51
1,542,310
-0.33(-0.12%)
Mar 19, 2019
261.35
264.27
260.96
262.83
1,569,710
+2.40(+0.92%)
Mar 18, 2019
259.96
260.90
258.03
260.43
1,466,451
+0.44(+0.17%)
Mar 15, 2019
259.38
261.28
258.93
260.00
2,399,911
+1.64(+0.63%)
Mar 14, 2019
256.78
258.80
255.78
258.36
1,531,901
+2.72(+1.06%)
Mar 13, 2019
253.48
255.77
251.54
255.64
1,588,939
+3.90(+1.55%)
Mar 12, 2019
252.35
252.98
251.48
251.74
1,313,564
+0.59(+0.24%)
Mar 11, 2019
247.74
251.25
246.51
251.15
1,609,396
+4.41(+1.79%)
Mar 08, 2019
246.15
246.99
243.59
246.73
1,183,976
-0.95(-0.38%)
Mar 07, 2019
248.09
248.58
245.16
247.68
1,243,047
-0.42(-0.17%)
Mar 06, 2019
250.83
251.29
247.77
248.10
1,552,486
-3.18(-1.27%)
Mar 05, 2019
256.47
257.05
250.24
251.28
2,936,881
-4.93(-1.92%)
Mar 04, 2019
262.68
262.86
255.10
256.21
1,359,781
-4.55(-1.75%)
Mar 01, 2019
257.74
261.15
256.45
260.76
1,451,717
+4.43(+1.73%)
Feb 28, 2019
254.63
256.86
253.39
256.33
2,087,323
+0.43(+0.17%)
Feb 27, 2019
249.90
256.34
249.90
255.91
1,781,320
+5.09(+2.03%)
Feb 26, 2019
250.56
252.00
249.68
250.82
1,213,468
+0.15(+0.06%)
Feb 25, 2019
249.37
252.54
249.36
250.67
1,199,840
+1.72(+0.69%)
Feb 22, 2019
248.31
249.22
248.03
248.95
1,132,028
+0.64(+0.26%)
Feb 21, 2019
247.74
248.43
246.58
248.31
850,943
-0.76(-0.31%)
Feb 20, 2019
247.82
249.46
246.70
249.07
1,093,146
+1.37(+0.55%)
Feb 19, 2019
248.53
249.06
247.56
247.70
1,113,823
-1.64(-0.66%)
Feb 15, 2019
245.71
249.36
244.59
249.34
1,739,813
+6.27(+2.58%)
Feb 14, 2019
243.78
244.30
242.67
243.07
1,009,038
-1.23(-0.51%)
Feb 13, 2019
246.11
246.54
243.37
244.30
1,027,271
-0.93(-0.38%)
Feb 12, 2019
243.34
246.20
242.20
245.23
1,203,360
+3.71(+1.54%)
Feb 11, 2019
240.47
243.07
240.34
241.52
1,213,256
+1.05(+0.44%)
Feb 08, 2019
238.48
240.54
237.89
240.47
804,540
+0.59(+0.25%)
Feb 07, 2019
242.05
242.79
237.91
239.88
1,162,116
-4.29(-1.76%)
Feb 06, 2019
242.13
244.78
242.13
244.16
1,046,166
+1.22(+0.50%)
Feb 05, 2019
240.55
243.58
239.89
242.94
1,640,665
+2.39(+0.99%)
Feb 04, 2019
240.49
241.01
237.59
240.55
1,211,214
+0.16(+0.07%)
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
.