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
)
567.98
+5.22 (+0.93%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 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%)
Nov 01, 2023
444.54
444.54
433.42
440.52
2,278,467
-3.66(-0.82%)
Oct 31, 2023
435.91
446.00
432.57
444.18
2,899,268
+10.65(+2.46%)
Oct 30, 2023
431.60
434.77
419.65
433.53
2,950,503
+2.70(+0.63%)
Oct 27, 2023
438.99
439.37
426.80
430.83
2,498,910
-8.74(-1.99%)
Oct 26, 2023
430.56
444.74
428.60
439.57
2,975,222
+6.97(+1.61%)
Oct 25, 2023
422.44
438.26
415.05
432.60
7,917,121
-25.05(-5.47%)
Oct 24, 2023
451.33
458.24
446.54
457.65
2,379,799
-3.55(-0.77%)
Oct 23, 2023
461.13
468.85
459.37
461.19
1,900,039
-2.55(-0.55%)
Oct 20, 2023
468.88
470.57
462.63
463.74
1,601,467
-5.30(-1.13%)
Oct 19, 2023
471.67
476.06
466.81
469.04
2,017,238
+2.41(+0.52%)
Oct 18, 2023
480.34
480.34
466.25
466.64
2,137,488
-17.49(-3.61%)
Oct 17, 2023
478.36
489.31
477.06
484.12
1,356,959
-3.76(-0.77%)
Oct 16, 2023
482.21
491.39
479.64
487.89
1,249,356
+5.68(+1.18%)
Oct 13, 2023
478.99
483.62
475.37
482.21
2,007,017
+0.29(+0.06%)
Oct 12, 2023
491.19
495.19
469.98
481.92
2,028,897
-10.06(-2.04%)
Oct 11, 2023
496.56
497.97
491.13
491.97
1,208,678
-3.51(-0.71%)
Oct 10, 2023
494.93
498.87
492.27
495.49
1,306,604
+0.02(+0.00%)
Oct 09, 2023
494.34
497.00
489.74
495.47
1,184,049
-2.42(-0.49%)
Oct 06, 2023
495.16
501.49
492.41
497.89
1,109,915
+0.53(+0.11%)
Oct 05, 2023
496.73
499.77
492.04
497.36
918,755
-4.42(-0.88%)
Oct 04, 2023
500.54
502.52
495.18
501.78
1,023,452
+2.84(+0.57%)
Oct 03, 2023
492.24
501.83
491.94
498.94
1,561,486
+3.81(+0.77%)
Oct 02, 2023
502.41
504.36
490.03
495.13
1,654,447
-10.37(-2.05%)
Sep 29, 2023
508.53
510.31
504.10
505.50
1,382,779
+3.15(+0.63%)
Sep 28, 2023
501.38
506.73
499.67
502.35
1,445,255
+4.72(+0.95%)
Sep 27, 2023
501.95
503.90
494.26
497.63
1,346,449
-3.30(-0.66%)
Sep 26, 2023
502.33
505.77
500.17
500.92
1,191,567
-4.06(-0.80%)
Sep 25, 2023
500.56
505.37
502.13
504.99
962,814
+2.87(+0.57%)
Sep 22, 2023
502.23
506.49
500.90
502.12
1,199,579
+1.20(+0.24%)
Sep 21, 2023
501.76
503.13
498.89
500.92
1,609,057
-3.30(-0.65%)
Sep 20, 2023
510.69
511.24
503.49
504.22
1,272,983
-3.84(-0.76%)
Sep 19, 2023
504.55
508.73
502.64
508.06
1,182,692
+1.01(+0.20%)
Sep 18, 2023
514.82
514.82
506.62
507.05
1,301,824
-7.79(-1.51%)
Sep 15, 2023
514.95
533.48
508.63
514.84
5,188,647
-0.11(-0.02%)
Sep 14, 2023
514.44
517.53
505.86
514.95
1,600,408
+5.08(+1.00%)
Sep 13, 2023
498.18
525.26
497.01
509.87
2,363,884
-0.09(-0.02%)
Sep 12, 2023
513.96
513.96
508.34
509.96
1,571,159
-3.94(-0.77%)
Sep 11, 2023
514.37
516.58
511.81
513.90
1,559,137
-3.32(-0.64%)
Sep 08, 2023
528.93
531.59
511.75
517.23
1,838,603
-13.36(-2.52%)
Sep 07, 2023
534.16
537.64
529.61
530.59
1,081,396
-5.03(-0.94%)
Sep 06, 2023
539.83
544.34
534.92
535.62
1,220,392
-5.30(-0.98%)
Sep 05, 2023
558.15
558.56
540.60
540.92
1,407,889
-15.18(-2.73%)
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
.