NYSE - Delayed Quote USD

Thermo Fisher Scientific Inc. (TMO)

544.78 +3.26 (+0.60%)
At close: 4:00 PM EDT
544.76 -0.02 (-0.00%)
After hours: 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 542.95 546.14 539.52 544.78 544.78 1,367,563
Apr 18, 2024 534.80 544.87 529.64 541.52 541.52 2,075,800
Apr 17, 2024 555.86 556.00 546.45 547.25 547.25 1,610,100
Apr 16, 2024 559.04 559.04 552.68 554.55 554.55 1,010,300
Apr 15, 2024 570.72 570.72 554.51 557.87 557.87 1,031,700
Apr 12, 2024 570.91 573.39 561.64 565.23 565.23 1,201,600
Apr 11, 2024 579.56 580.36 571.36 574.57 574.57 1,295,500
Apr 10, 2024 577.29 579.67 571.89 573.71 573.71 1,282,800
Apr 9, 2024 583.78 589.93 583.23 589.20 589.20 1,026,300
Apr 8, 2024 579.35 582.41 575.71 578.80 578.80 998,900
Apr 5, 2024 570.22 583.84 569.06 579.46 579.46 1,181,300
Apr 4, 2024 580.41 582.00 568.57 570.61 570.61 1,231,900
Apr 3, 2024 571.23 578.25 569.19 576.00 576.00 1,151,500
Apr 2, 2024 570.75 572.39 565.78 571.56 571.56 1,381,300
Apr 1, 2024 581.05 581.53 572.84 577.45 577.45 837,600
Mar 28, 2024 579.30 582.29 576.19 581.21 581.21 1,081,400
Mar 27, 2024 572.52 579.77 571.08 579.37 579.37 1,525,800
Mar 26, 2024 574.01 574.99 567.84 568.82 568.82 1,784,900
Mar 25, 2024 583.21 585.03 571.09 573.56 573.56 1,226,800
Mar 22, 2024 586.82 588.99 579.74 583.09 583.09 1,061,200
Mar 21, 2024 580.00 587.08 577.60 584.13 584.13 1,230,500
Mar 20, 2024 581.05 581.63 576.29 580.05 580.05 728,700
Mar 19, 2024 581.28 584.25 577.20 582.72 582.72 1,053,600
Mar 18, 2024 585.86 586.85 578.30 580.05 580.05 1,554,400
Mar 15, 2024 575.17 584.65 573.73 584.15 584.15 1,920,100
Mar 14, 2024 0.39 Dividend
Mar 14, 2024 590.98 595.10 581.25 584.91 584.91 1,758,000
Mar 13, 2024 599.03 599.03 591.04 593.32 592.93 1,035,200
Mar 12, 2024 598.90 600.62 594.69 597.25 596.86 1,146,300
Mar 11, 2024 594.18 599.99 589.64 599.43 599.04 1,380,400
Mar 8, 2024 597.00 603.82 595.96 597.61 597.22 1,600,300
Mar 7, 2024 595.00 598.91 592.50 597.66 597.27 1,819,500
Mar 6, 2024 588.35 598.35 585.81 591.50 591.11 1,886,800
Mar 5, 2024 581.13 586.15 580.00 584.61 584.23 1,973,300
Mar 4, 2024 575.40 582.54 571.52 581.64 581.26 1,547,700
Mar 1, 2024 564.56 578.50 563.00 576.33 575.95 1,466,000
Feb 29, 2024 574.65 575.00 567.55 570.18 569.81 1,794,200
Feb 28, 2024 565.20 573.01 565.02 572.03 571.65 1,021,400
Feb 27, 2024 564.98 567.82 560.84 566.17 565.80 901,000
Feb 26, 2024 563.34 565.99 561.01 563.48 563.11 758,600
Feb 23, 2024 562.87 566.68 560.86 564.71 564.34 970,000
Feb 22, 2024 555.00 560.74 550.27 560.49 560.12 1,139,600
Feb 21, 2024 546.11 552.97 544.29 552.85 552.49 786,500
Feb 20, 2024 544.86 550.41 542.35 548.14 547.78 989,300
Feb 16, 2024 546.32 552.69 546.32 547.84 547.48 1,028,200
Feb 15, 2024 547.26 553.23 545.28 548.57 548.21 1,519,000
Feb 14, 2024 541.64 548.69 541.64 548.27 547.91 1,297,000
Feb 13, 2024 541.42 546.19 534.41 538.60 538.25 1,268,000
Feb 12, 2024 551.00 551.00 544.11 546.86 546.50 1,073,000
Feb 9, 2024 549.65 554.13 548.29 550.75 550.39 1,280,800
Feb 8, 2024 552.20 552.86 541.46 550.89 550.53 1,549,300
Feb 7, 2024 562.00 566.00 552.03 552.31 551.95 1,451,400
Feb 6, 2024 552.49 560.50 551.45 560.28 559.91 1,328,100
Feb 5, 2024 549.46 556.98 546.67 551.62 551.26 1,473,700
Feb 2, 2024 549.02 554.45 541.89 551.82 551.46 1,327,500
Feb 1, 2024 542.14 553.92 534.24 552.23 551.87 2,163,900
Jan 31, 2024 563.30 566.00 537.78 538.98 538.63 3,589,400
Jan 30, 2024 559.50 570.00 559.50 567.12 566.75 2,301,300
Jan 29, 2024 550.00 559.19 547.36 557.77 557.40 2,445,900
Jan 26, 2024 554.00 556.41 546.65 547.33 546.97 3,172,300
Jan 25, 2024 543.23 547.78 537.64 538.21 537.86 1,748,100
Jan 24, 2024 549.85 551.99 539.14 539.99 539.64 1,842,500
Jan 23, 2024 556.20 557.03 545.37 550.74 550.38 1,116,600
Jan 22, 2024 552.88 558.69 550.53 553.39 553.03 1,818,500
Jan 19, 2024 545.16 553.28 541.84 551.75 551.39 2,124,000
Jan 18, 2024 537.35 547.03 535.99 544.42 544.06 1,728,200
Jan 17, 2024 538.75 545.95 536.84 539.25 538.90 1,966,300
Jan 16, 2024 543.51 550.84 541.18 542.00 541.64 1,838,900
Jan 12, 2024 548.51 553.08 542.79 544.32 543.96 2,013,100
Jan 11, 2024 543.53 548.54 540.41 546.00 545.64 1,983,100
Jan 10, 2024 540.79 549.36 533.88 543.93 543.57 2,026,600
Jan 9, 2024 538.52 559.23 536.65 541.85 541.49 2,890,000
Jan 8, 2024 529.63 543.56 527.40 541.38 541.02 2,126,800
Jan 5, 2024 533.97 540.77 530.47 531.23 530.88 1,817,200
Jan 4, 2024 527.32 539.84 527.32 537.36 537.01 1,831,300
Jan 3, 2024 542.81 543.67 527.97 528.82 528.47 2,170,300
Jan 2, 2024 529.56 546.10 527.37 544.15 543.79 2,310,800
Dec 29, 2023 531.21 533.97 529.52 530.79 530.44 804,300
Dec 28, 2023 533.00 536.00 531.50 532.94 532.59 763,400
Dec 27, 2023 530.81 533.07 529.29 531.65 531.30 806,000
Dec 26, 2023 526.88 531.24 525.78 529.70 529.35 639,100
Dec 22, 2023 528.09 532.92 526.90 529.05 528.70 1,081,500
Dec 21, 2023 518.07 527.03 518.07 526.56 526.21 1,016,600
Dec 20, 2023 528.00 532.49 519.37 519.43 519.09 1,497,300
Dec 19, 2023 521.01 528.86 519.81 528.14 527.79 2,569,400
Dec 18, 2023 521.13 523.86 515.60 518.62 518.28 1,607,300
Dec 15, 2023 520.77 523.48 517.72 518.03 517.69 4,354,300
Dec 14, 2023 0.35 Dividend
Dec 14, 2023 529.54 534.43 520.13 521.52 521.18 2,763,900
Dec 13, 2023 498.59 518.87 496.88 518.54 517.85 2,776,700
Dec 12, 2023 496.33 498.51 491.47 497.37 496.71 1,420,200
Dec 11, 2023 492.56 497.45 491.33 494.99 494.33 2,030,900
Dec 8, 2023 492.81 495.68 488.02 489.77 489.12 1,870,800
Dec 7, 2023 494.53 498.30 492.31 494.10 493.44 2,101,800
Dec 6, 2023 495.00 496.68 491.65 493.81 493.15 1,241,700
Dec 5, 2023 492.97 493.63 487.06 491.60 490.95 1,613,600
Dec 4, 2023 493.47 498.31 490.36 495.34 494.68 1,222,300
Dec 1, 2023 490.88 499.20 489.60 496.13 495.47 1,219,700
Nov 30, 2023 495.90 497.50 489.38 495.76 495.10 1,914,000
Nov 29, 2023 489.89 495.80 489.89 492.92 492.26 1,195,800
Nov 28, 2023 488.42 488.75 480.57 485.92 485.27 1,549,600
Nov 27, 2023 489.22 493.42 488.15 490.13 489.48 2,427,100
Nov 24, 2023 488.50 491.03 486.81 490.78 490.13 722,800
Nov 22, 2023 486.08 490.57 485.71 487.53 486.88 1,463,800
Nov 21, 2023 478.28 490.32 476.45 482.39 481.75 2,915,900
Nov 20, 2023 467.03 471.68 465.90 469.03 468.41 1,183,500
Nov 17, 2023 475.00 475.00 464.17 466.42 465.80 1,556,300
Nov 16, 2023 472.06 474.70 468.71 472.47 471.84 1,613,400
Nov 15, 2023 464.66 474.83 463.99 470.54 469.91 2,184,000
Nov 14, 2023 456.81 462.24 455.22 459.26 458.65 1,822,400
Nov 13, 2023 445.53 446.81 439.11 445.15 444.56 1,675,000
Nov 10, 2023 443.82 449.16 437.26 448.43 447.83 1,896,500
Nov 9, 2023 458.54 458.84 443.06 444.27 443.68 2,042,400
Nov 8, 2023 461.51 464.01 453.08 454.31 453.70 1,848,100
Nov 7, 2023 453.88 463.85 452.11 459.24 458.63 1,708,700
Nov 6, 2023 456.70 459.48 452.25 455.02 454.41 1,613,800
Nov 3, 2023 454.69 460.57 451.60 454.74 454.13 1,921,800
Nov 2, 2023 444.84 448.14 441.93 447.57 446.97 1,713,900
Nov 1, 2023 445.13 445.13 434.00 441.11 440.52 2,275,400
Oct 31, 2023 436.49 446.60 433.15 444.77 444.18 2,895,400
Oct 30, 2023 432.18 435.35 420.21 434.11 433.53 2,946,500
Oct 27, 2023 439.57 439.96 427.37 431.41 430.84 2,495,600
Oct 26, 2023 431.13 445.33 429.18 440.16 439.57 2,971,200
Oct 25, 2023 423.00 438.84 415.60 433.18 432.60 7,906,700
Oct 24, 2023 451.93 458.85 447.14 458.26 457.65 2,376,600
Oct 23, 2023 461.75 469.47 459.98 461.81 461.19 1,897,500
Oct 20, 2023 469.51 471.20 463.25 464.36 463.74 1,599,300
Oct 19, 2023 472.30 476.70 467.43 469.67 469.04 2,014,500
Oct 18, 2023 480.98 480.98 466.87 467.26 466.64 2,134,800
Oct 17, 2023 479.00 489.96 477.70 484.77 484.12 1,355,200
Oct 16, 2023 482.85 492.05 480.28 488.54 487.89 1,247,700
Oct 13, 2023 479.63 484.27 476.00 482.85 482.21 2,004,300
Oct 12, 2023 491.84 495.86 470.61 482.56 481.92 2,026,200
Oct 11, 2023 497.22 498.63 491.79 492.63 491.97 1,207,100
Oct 10, 2023 495.59 499.54 492.93 496.15 495.49 1,304,900
Oct 9, 2023 495.00 497.66 490.39 496.13 495.47 1,182,500
Oct 6, 2023 495.82 502.16 493.07 498.55 497.89 1,108,100
Oct 5, 2023 497.39 500.44 492.70 498.02 497.36 917,500
Oct 4, 2023 501.21 503.19 495.84 502.45 501.78 1,022,100
Oct 3, 2023 492.90 502.50 492.60 499.61 498.94 1,559,400
Oct 2, 2023 503.08 506.99 490.68 495.79 495.13 1,652,100
Sep 29, 2023 509.21 510.99 504.77 506.17 505.50 1,380,500
Sep 28, 2023 502.05 507.40 500.34 503.02 502.35 1,443,300
Sep 27, 2023 502.62 504.57 494.92 498.29 497.63 1,344,300
Sep 26, 2023 503.00 506.44 500.84 501.59 500.92 1,190,000
Sep 25, 2023 501.23 506.04 500.36 505.66 504.99 961,500
Sep 22, 2023 502.90 507.16 501.57 502.79 502.12 1,198,000
Sep 21, 2023 502.43 503.81 499.56 501.59 500.92 1,606,900
Sep 20, 2023 511.37 511.92 504.16 504.89 504.22 1,271,300
Sep 19, 2023 505.22 509.41 503.31 508.74 508.06 1,181,100
Sep 18, 2023 515.51 515.51 507.30 507.73 507.05 1,300,100
Sep 15, 2023 515.64 534.19 509.31 515.53 514.84 5,179,500
Sep 14, 2023 0.35 Dividend
Sep 14, 2023 515.13 518.22 506.54 515.64 514.95 1,598,300
Sep 13, 2023 499.19 526.32 498.01 510.90 509.87 2,359,100
Sep 12, 2023 515.00 515.00 509.36 510.99 509.96 1,568,000
Sep 11, 2023 515.41 517.62 512.84 514.94 513.90 1,555,900
Sep 8, 2023 530.00 532.66 512.78 518.27 517.23 1,834,900
Sep 7, 2023 535.24 538.73 530.67 531.66 530.59 1,079,200
Sep 6, 2023 540.92 545.44 536.00 536.70 535.62 1,217,900
Sep 5, 2023 559.28 559.69 541.70 542.01 540.92 1,404,900
Sep 1, 2023 563.45 565.86 556.82 557.22 556.10 1,015,500
Aug 31, 2023 560.40 563.69 556.95 557.10 555.98 1,192,100
Aug 30, 2023 557.77 562.94 554.74 559.00 557.87 773,500
Aug 29, 2023 546.24 557.47 544.96 555.41 554.29 1,291,400
Aug 28, 2023 544.32 546.63 540.53 545.19 544.09 642,700
Aug 25, 2023 538.79 544.05 535.96 541.59 540.50 749,800
Aug 24, 2023 545.20 549.62 537.92 538.01 536.93 1,326,200
Aug 23, 2023 541.31 547.65 538.18 545.24 544.14 1,769,100
Aug 22, 2023 531.00 533.30 526.35 527.05 525.99 960,700
Aug 21, 2023 536.56 536.56 530.35 532.26 531.19 903,800
Aug 18, 2023 533.14 535.88 528.14 532.38 531.31 1,093,700
Aug 17, 2023 530.85 538.24 529.86 535.96 534.88 1,257,000
Aug 16, 2023 530.09 531.14 526.75 528.87 527.80 980,700
Aug 15, 2023 535.82 538.97 532.14 534.43 533.35 894,600
Aug 14, 2023 540.75 542.30 538.35 540.34 539.25 1,068,400
Aug 11, 2023 543.00 547.29 540.89 543.78 542.68 925,100
Aug 10, 2023 550.37 556.77 545.59 547.28 546.18 1,168,400
Aug 9, 2023 554.77 556.39 547.37 547.58 546.48 947,100
Aug 8, 2023 553.17 556.90 545.61 555.78 554.66 1,002,100
Aug 7, 2023 550.00 554.50 546.86 551.79 550.68 737,300
Aug 4, 2023 547.51 554.99 546.77 548.64 547.53 1,102,200
Aug 3, 2023 550.29 552.71 545.31 548.38 547.27 1,103,200
Aug 2, 2023 543.90 555.89 542.61 553.76 552.64 1,398,700
Aug 1, 2023 546.53 550.70 542.66 545.84 544.74 1,517,500
Jul 31, 2023 557.42 557.68 546.42 548.66 547.55 2,144,800
Jul 28, 2023 562.41 565.69 553.77 561.85 560.72 1,642,800
Jul 27, 2023 575.40 577.40 559.38 560.02 558.89 2,260,900
Jul 26, 2023 554.96 575.00 554.96 574.41 573.25 3,559,300
Jul 25, 2023 555.48 580.09 554.30 570.91 569.76 3,073,900
Jul 24, 2023 560.00 572.56 559.12 571.52 570.37 3,196,700
Jul 21, 2023 538.66 564.72 530.89 562.19 561.06 2,755,800
Jul 20, 2023 537.33 541.59 530.46 538.27 537.18 1,147,400
Jul 19, 2023 526.99 539.42 526.95 535.55 534.47 1,715,400
Jul 18, 2023 525.53 525.79 519.72 523.68 522.62 1,461,100
Jul 17, 2023 526.32 527.13 519.26 525.26 524.20 1,290,800
Jul 14, 2023 529.67 531.92 525.31 529.36 528.29 953,000
Jul 13, 2023 535.00 536.45 524.03 526.65 525.59 1,364,200
Jul 12, 2023 525.71 529.53 523.99 525.92 524.86 1,678,200
Jul 11, 2023 516.30 520.13 515.27 519.26 518.21 1,310,900
Jul 10, 2023 512.49 518.92 511.19 516.85 515.81 1,026,600
Jul 7, 2023 515.00 519.46 513.31 513.73 512.69 1,020,700
Jul 6, 2023 514.79 519.07 509.02 517.32 516.28 1,506,400
Jul 5, 2023 520.23 523.56 518.14 520.60 519.55 1,432,800
Jul 3, 2023 519.34 521.26 515.36 519.11 518.06 616,200
Jun 30, 2023 516.48 523.61 515.94 521.75 520.70 1,315,500
Jun 29, 2023 510.00 515.15 506.08 514.39 513.35 999,200
Jun 28, 2023 511.40 511.41 506.65 510.15 509.12 1,395,200
Jun 27, 2023 520.34 522.31 503.31 509.62 508.59 2,036,000
Jun 26, 2023 523.02 526.18 515.88 522.03 520.98 956,900
Jun 23, 2023 523.20 529.72 522.46 524.21 523.15 3,779,700
Jun 22, 2023 526.15 530.00 521.45 528.31 527.24 945,600
Jun 21, 2023 524.99 530.45 522.76 525.95 524.89 1,617,800
Jun 20, 2023 512.00 530.79 507.15 527.40 526.34 2,115,400
Jun 16, 2023 538.72 542.08 533.40 537.30 536.22 3,428,000
Jun 15, 2023 520.16 536.29 518.92 535.11 534.03 1,723,400
Jun 14, 2023 0.35 Dividend
Jun 14, 2023 527.83 528.03 518.66 520.12 519.07 1,996,500
Jun 13, 2023 525.48 527.41 523.02 526.05 524.64 1,328,800
Jun 12, 2023 519.99 524.74 516.67 523.69 522.29 1,246,100
Jun 9, 2023 517.96 521.79 514.63 518.18 516.79 1,041,600
Jun 8, 2023 520.65 522.75 515.16 515.25 513.87 1,580,500
Jun 7, 2023 514.53 523.21 512.60 520.78 519.38 1,649,400
Jun 6, 2023 522.00 523.19 512.70 516.26 514.88 1,723,000
Jun 5, 2023 524.06 524.46 513.42 518.58 517.19 1,477,400
Jun 2, 2023 524.58 527.16 518.67 520.14 518.75 2,564,300
Jun 1, 2023 513.13 521.65 508.51 519.38 517.99 1,830,100
May 31, 2023 513.67 513.67 501.66 508.46 507.10 4,052,200
May 30, 2023 523.82 526.44 513.11 514.22 512.84 1,793,800
May 26, 2023 527.68 532.71 521.82 522.02 520.62 1,603,700
May 25, 2023 513.97 522.31 510.30 520.64 519.24 2,262,200
May 24, 2023 510.00 514.50 498.50 510.72 509.35 2,482,800
May 23, 2023 526.35 529.30 519.71 525.10 523.69 1,629,400
May 22, 2023 527.42 534.64 527.36 529.02 527.60 1,161,000
May 19, 2023 523.04 531.74 522.67 527.38 525.97 1,313,300
May 18, 2023 520.79 524.64 518.66 523.54 522.14 1,073,300
May 17, 2023 522.36 527.38 512.93 521.67 520.27 1,284,600
May 16, 2023 521.26 522.70 519.17 519.75 518.36 903,500
May 15, 2023 524.25 525.28 520.14 523.68 522.28 1,383,800
May 12, 2023 531.75 534.97 521.44 524.65 523.24 1,518,200
May 11, 2023 532.09 535.74 525.06 529.79 528.37 2,326,300
May 10, 2023 539.39 539.92 530.00 533.50 532.07 1,586,100
May 9, 2023 535.04 537.47 529.22 534.66 533.23 1,225,100
May 8, 2023 549.45 550.00 541.09 542.58 541.13 1,029,100
May 5, 2023 553.06 554.40 541.92 546.38 544.92 962,400
May 4, 2023 552.60 553.90 542.72 545.64 544.18 1,243,500
May 3, 2023 550.05 558.20 549.24 550.42 548.94 1,430,200
May 2, 2023 544.85 551.51 540.93 543.82 542.36 1,060,900
May 1, 2023 555.99 556.81 545.31 548.50 547.03 1,979,800
Apr 28, 2023 543.32 559.20 543.32 554.90 553.41 2,046,900
Apr 27, 2023 533.50 545.67 531.58 543.02 541.56 2,148,400
Apr 26, 2023 528.00 543.38 517.22 533.13 531.70 4,020,100
Apr 25, 2023 564.15 566.50 545.50 548.38 546.91 2,495,500
Apr 24, 2023 571.52 576.45 570.00 574.30 572.76 895,100
Apr 21, 2023 568.87 572.99 566.83 571.68 570.15 959,200
Apr 20, 2023 566.00 567.84 560.36 565.93 564.41 2,100,900

Related Tickers

DHR Danaher Corporation
235.51
-0.36%
 
IDXX IDEXX Laboratories, Inc.
476.35
-0.30%
 
ILMN Illumina, Inc.
117.43
+0.63%
 
A Agilent Technologies, Inc.
132.73
+0.22%
 
MTD Mettler-Toledo International Inc.
1,188.54
-0.34%
 
MEDP Medpace Holdings, Inc.
372.00
-0.62%
 
CRL Charles River Laboratories International, Inc.
226.78
-0.34%
 
WAT Waters Corporation
296.10
+0.64%
 
IQV IQVIA Holdings Inc.
228.09
+0.40%
 
ICLR ICON Public Limited Company
288.23
-1.23%