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 (%)
Jun 30, 2023
515.44
522.55
514.90
520.70
1,323,986
+7.35(+1.43%)
Jun 29, 2023
508.97
514.11
505.06
513.35
1,001,239
+4.23(+0.83%)
Jun 28, 2023
510.37
510.38
505.63
509.12
1,398,069
+0.53(+0.10%)
Jun 27, 2023
519.29
521.26
502.30
508.59
2,040,266
-12.38(-2.38%)
Jun 26, 2023
521.97
525.12
514.84
520.98
958,847
-2.18(-0.42%)
Jun 23, 2023
522.14
528.65
521.41
523.15
3,843,389
-4.09(-0.78%)
Jun 22, 2023
525.09
528.93
520.40
527.25
947,518
+2.36(+0.45%)
Jun 21, 2023
523.93
529.38
521.71
524.89
1,621,113
-1.45(-0.27%)
Jun 20, 2023
510.97
529.72
506.13
526.34
2,119,739
-9.88(-1.84%)
Jun 16, 2023
537.63
540.98
532.32
536.22
3,434,921
+2.19(+0.41%)
Jun 15, 2023
519.11
535.21
517.87
534.03
1,726,879
+14.96(+2.88%)
Jun 14, 2023
526.77
526.97
517.61
519.07
2,000,553
-5.57(-1.06%)
Jun 13, 2023
524.07
526.00
521.62
524.64
1,332,448
+2.35(+0.45%)
Jun 12, 2023
518.60
523.33
515.28
522.29
1,249,501
+5.49(+1.06%)
Jun 09, 2023
516.57
520.39
513.25
516.79
1,044,602
+2.92(+0.57%)
Jun 08, 2023
519.25
521.35
513.78
513.87
1,584,751
-5.51(-1.06%)
Jun 07, 2023
513.15
521.81
511.23
519.38
1,653,885
+4.51(+0.88%)
Jun 06, 2023
520.60
521.79
511.33
514.88
1,727,654
-2.31(-0.45%)
Jun 05, 2023
522.66
523.05
512.04
517.19
1,587,884
-1.56(-0.30%)
Jun 02, 2023
523.17
525.75
517.27
518.75
2,571,220
+0.76(+0.15%)
Jun 01, 2023
511.75
520.25
507.15
517.99
1,835,064
+10.89(+2.15%)
May 31, 2023
512.29
512.29
500.32
507.10
4,063,058
-5.75(-1.12%)
May 30, 2023
522.42
525.03
511.74
512.84
1,798,602
-7.78(-1.49%)
May 26, 2023
526.27
531.28
520.42
520.62
1,607,996
+1.38(+0.27%)
May 25, 2023
512.59
520.91
508.93
519.25
2,268,653
+9.89(+1.94%)
May 24, 2023
508.63
513.12
497.16
509.35
2,489,503
-14.34(-2.74%)
May 23, 2023
524.94
527.88
518.32
523.69
1,633,879
-3.91(-0.74%)
May 22, 2023
526.01
533.21
525.95
527.60
1,164,105
+1.63(+0.31%)
May 19, 2023
521.64
530.32
521.27
525.97
1,316,821
+3.83(+0.73%)
May 18, 2023
519.39
523.23
517.27
522.14
1,076,189
+1.86(+0.36%)
May 17, 2023
520.96
525.97
511.56
520.27
1,288,101
+1.92(+0.37%)
May 16, 2023
519.86
521.30
517.78
518.36
905,943
-3.92(-0.75%)
May 15, 2023
522.85
523.87
518.74
522.28
1,387,484
-0.97(-0.18%)
May 12, 2023
530.33
533.54
520.04
523.24
1,522,267
-5.13(-0.97%)
May 11, 2023
530.66
534.30
523.65
528.37
2,332,599
-3.70(-0.70%)
May 10, 2023
537.94
538.48
528.58
532.07
1,590,411
-1.16(-0.22%)
May 09, 2023
533.61
536.03
527.80
533.23
1,228,460
-7.90(-1.46%)
May 08, 2023
547.98
548.53
539.64
541.13
1,031,869
-3.79(-0.70%)
May 05, 2023
551.58
552.91
540.47
544.92
965,012
+0.74(+0.14%)
May 04, 2023
551.12
552.42
541.27
544.18
1,247,837
-4.77(-0.87%)
May 03, 2023
548.58
556.70
547.76
548.95
1,434,099
+6.58(+1.21%)
May 02, 2023
543.39
550.03
539.48
542.36
1,063,801
-4.67(-0.85%)
May 01, 2023
554.50
555.32
543.85
547.03
1,985,199
-6.38(-1.15%)
Apr 28, 2023
541.86
557.70
541.86
553.41
2,052,405
+11.85(+2.19%)
Apr 27, 2023
532.07
544.21
530.15
541.57
2,154,163
+9.86(+1.86%)
Apr 26, 2023
526.59
541.92
515.83
531.70
4,082,656
-15.21(-2.78%)
Apr 25, 2023
562.64
564.98
544.04
546.91
2,501,948
-25.85(-4.51%)
Apr 24, 2023
569.99
574.90
568.47
572.76
897,506
+2.61(+0.46%)
Apr 21, 2023
567.35
571.45
565.31
570.15
961,757
+5.74(+1.02%)
Apr 20, 2023
564.48
566.32
558.86
564.41
2,106,522
-13.95(-2.41%)
Apr 19, 2023
574.25
579.16
569.80
578.37
1,413,154
-4.93(-0.84%)
Apr 18, 2023
591.58
591.58
583.11
583.29
1,161,771
-3.73(-0.64%)
Apr 17, 2023
588.56
588.81
582.67
587.02
785,630
-0.24(-0.04%)
Apr 14, 2023
584.83
587.96
580.45
587.26
837,116
-2.28(-0.39%)
Apr 13, 2023
583.69
590.53
580.44
589.55
1,104,835
+11.75(+2.03%)
Apr 12, 2023
581.69
585.08
576.10
577.80
850,039
+2.96(+0.52%)
Apr 11, 2023
574.93
579.99
572.86
574.84
1,161,929
+2.01(+0.35%)
Apr 10, 2023
571.20
572.82
563.77
572.82
674,359
-0.99(-0.17%)
Apr 06, 2023
579.29
580.22
570.81
573.81
782,841
-4.50(-0.78%)
Apr 05, 2023
574.97
578.54
568.39
578.31
1,038,392
+3.67(+0.64%)
Apr 04, 2023
569.86
578.68
567.41
574.64
1,088,494
+6.09(+1.07%)
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
.