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
)
599.02
+4.22 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
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%)
Sep 01, 2022
540.07
548.58
539.18
548.35
917,926
+5.41(+1.00%)
Aug 31, 2022
553.74
556.70
541.95
542.94
1,172,059
-8.93(-1.62%)
Aug 30, 2022
554.99
556.46
548.09
551.87
1,062,894
-2.39(-0.43%)
Aug 29, 2022
558.66
559.66
552.92
554.26
707,578
-6.99(-1.25%)
Aug 26, 2022
581.45
582.70
561.05
561.25
775,347
-21.67(-3.72%)
Aug 25, 2022
575.83
583.53
570.61
582.92
932,370
+12.27(+2.15%)
Aug 24, 2022
570.48
573.68
568.49
570.65
859,067
+0.18(+0.03%)
Aug 23, 2022
569.48
573.99
565.18
570.47
918,149
-3.13(-0.54%)
Aug 22, 2022
578.17
581.59
572.02
573.60
726,308
-12.39(-2.11%)
Aug 19, 2022
588.86
590.67
583.42
585.98
854,818
-6.43(-1.09%)
Aug 18, 2022
595.50
596.10
586.70
592.41
764,342
-1.03(-0.17%)
Aug 17, 2022
594.36
598.03
591.99
593.44
993,174
-6.04(-1.01%)
Aug 16, 2022
597.38
601.28
595.25
599.48
801,449
-2.37(-0.39%)
Aug 15, 2022
600.37
603.52
596.54
601.85
859,276
+1.28(+0.21%)
Aug 12, 2022
591.97
601.41
589.88
600.58
993,328
+10.62(+1.80%)
Aug 11, 2022
592.48
597.18
589.59
589.96
1,091,503
+0.19(+0.03%)
Aug 10, 2022
586.61
590.17
581.37
589.77
996,148
+11.43(+1.98%)
Aug 09, 2022
581.40
583.48
573.53
578.34
771,326
-3.07(-0.53%)
Aug 08, 2022
588.22
590.71
579.95
581.40
925,616
-6.28(-1.07%)
Aug 05, 2022
582.73
588.09
578.54
587.69
986,771
+0.26(+0.04%)
Aug 04, 2022
588.25
590.41
581.01
587.43
1,003,953
+2.01(+0.34%)
Aug 03, 2022
587.76
591.06
581.36
585.42
1,082,260
+1.93(+0.33%)
Aug 02, 2022
584.74
592.28
580.71
583.48
1,398,822
-3.50(-0.60%)
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
.