TMO: Thermo Fisher Scientific Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 529.6337

CLOSE 529.8676

Low

LOW 415.6

High

HIGH 609.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	553.29	556.1	546.97	553.18
01/04/2023	559.3	567.81	554.96	561.92
01/05/2023	555.79	564.32	552.3	556.94
01/06/2023	555.76	555.76	522.78	535
01/09/2023	538.74	552.95	537.01	546.09
01/10/2023	547.47	572.63	547.43	568.03
01/11/2023	571.12	584.91	568.04	582.56
01/12/2023	581.97	586.53	576.86	581.54
01/13/2023	578.65	584.86	572.47	583.84
01/17/2023	585	591.3	581.73	587.86
01/18/2023	591.13	596.85	578.75	580.05
01/19/2023	575.03	587.16	573.7	583.86
01/20/2023	587	595.35	584.95	593.66
01/23/2023	593.21	609.22	590	604.82
01/24/2023	609.85	609.85	576.78	580.72
01/25/2023	571.15	576.02	566.92	575.32
01/26/2023	576.03	578.52	567.31	577.37
01/27/2023	574.9	577.51	568.19	573.63
01/30/2023	567.77	570.87	560.76	564.29
01/31/2023	562.18	570.63	558	570.33
02/01/2023	586.09	597.54	576.33	587.36
02/02/2023	591.67	595.17	587.07	587.07
02/03/2023	584.56	592.84	582.65	587.76
02/06/2023	580.56	583.83	573.42	576.17
02/07/2023	570.78	586.34	569.41	583.15
02/08/2023	578.56	585.09	576.03	579.23
02/09/2023	582.66	583.32	567.7	568.93
02/10/2023	567.11	571.71	563.35	571.41
02/13/2023	574.67	577.23	569.01	575
02/14/2023	575.89	579.1	566.63	571.48
02/15/2023	568.46	570.51	562.77	566.83
02/16/2023	556.12	565.4	551.3	557.58
02/17/2023	552.92	561.49	552.9	559.7
02/21/2023	548.65	554.24	544.13	550.77
02/22/2023	550	553.29	544.71	548.4
02/23/2023	553.37	557.67	546.9	550.95
02/24/2023	544.61	546.66	539.17	542.79
02/27/2023	548.49	554.42	541.03	541.35
02/28/2023	540.41	545.23	538.89	541.76
03/01/2023	539.34	542.62	536.26	538.52
03/02/2023	534.83	550.88	531.92	548.75
03/03/2023	555.46	560.53	549.63	559.44
03/06/2023	559.51	567.32	555.32	558.52
03/07/2023	560.81	563.01	548.14	548.83
03/08/2023	548.28	559.83	545.53	554.75
03/09/2023	556.15	564.41	550.97	553.21
03/10/2023	551.87	555.54	539.95	543.83
03/13/2023	543.49	551.42	538.05	541.56
03/14/2023	550.55	561.48	545	555.96
03/15/2023	547.17	550	534.48	542.7
03/16/2023	539.77	558.58	539.77	557.09
03/17/2023	555.31	555.31	543.96	547.34
03/20/2023	546.76	554.87	545.58	550.57
03/21/2023	554.38	558.79	551.66	556.7
03/22/2023	556.7	568	554.29	554.32
03/23/2023	557.98	560.58	550.38	555.19
03/24/2023	548.52	558.66	544.31	558.26
03/27/2023	563.8	568.17	561.03	561.69
03/28/2023	559.99	562.7	550.94	554.23
03/29/2023	559.36	560.57	553.22	555.15
03/30/2023	560	564.28	556.86	562.97
03/31/2023	566.97	576.68	563.66	576.37
04/03/2023	569.51	573.11	566.12	570.07
04/04/2023	571.39	580.24	568.94	576.18
04/05/2023	576.51	580.1	569.92	579.86
04/06/2023	580.85	581.78	572.34	575.35
04/10/2023	572.73	574.36	565.29	574.36
04/11/2023	576.48	581.55	574.4	576.38
04/12/2023	583.25	586.65	577.65	579.35
04/13/2023	585.26	592.12	582	591.13
04/14/2023	586.4	589.54	582.01	588.84
04/17/2023	590.14	590.39	584.24	588.6
04/18/2023	593.17	593.17	584.68	584.86
04/19/2023	575.79	580.72	571.33	579.92
04/20/2023	566	567.84	560.36	565.93
04/21/2023	568.87	572.99	566.83	571.68
04/24/2023	571.52	576.45	570	574.3
04/25/2023	564.15	566.5	545.5	548.38
04/26/2023	528	543.38	517.22	533.13
04/27/2023	533.5	545.67	531.58	543.02
04/28/2023	543.32	559.2	543.32	554.9
05/01/2023	555.99	556.81	545.31	548.5
05/02/2023	544.85	551.51	540.93	543.82
05/03/2023	550.05	558.2	549.24	550.42
05/04/2023	552.6	553.9	542.72	545.64
05/05/2023	553.06	554.4	541.92	546.38
05/08/2023	549.45	550	541.09	542.58
05/09/2023	535.04	537.47	529.22	534.66
05/10/2023	539.39	539.92	530	533.5
05/11/2023	532.09	535.74	525.06	529.79
05/12/2023	531.75	534.97	521.44	524.65
05/15/2023	524.25	525.28	520.14	523.68
05/16/2023	521.26	522.7	519.17	519.75
05/17/2023	522.36	527.38	512.93	521.67
05/18/2023	520.79	524.64	518.66	523.54
05/19/2023	523.04	531.74	522.67	527.38
05/22/2023	527.42	534.64	527.36	529.02
05/23/2023	526.35	529.3	519.71	525.1
05/24/2023	510	514.5	498.5	510.72
05/25/2023	513.97	522.31	510.3	520.64
05/26/2023	527.68	532.71	521.82	522.02
05/30/2023	523.82	526.44	513.11	514.22
05/31/2023	513.67	513.67	501.66	508.46
06/01/2023	513.13	521.65	508.51	519.38
06/02/2023	524.58	527.16	518.67	520.14
06/05/2023	524.06	524.46	513.42	518.58
06/06/2023	522	523.19	512.7	516.26
06/07/2023	514.53	523.21	512.6	520.78
06/08/2023	520.65	522.75	515.16	515.25
06/09/2023	517.96	521.79	514.63	518.18
06/12/2023	519.99	524.74	516.67	523.69
06/13/2023	525.48	527.41	523.02	526.05
06/14/2023	527.83	528.03	518.66	520.12
06/15/2023	520.16	536.29	518.92	535.11
06/16/2023	538.72	542.08	533.4	537.3
06/20/2023	512	530.79	507.15	527.4
06/21/2023	524.99	530.45	522.76	525.95
06/22/2023	526.15	530	521.45	528.31
06/23/2023	523.2	529.72	522.46	524.21
06/26/2023	523.02	526.18	515.88	522.03
06/27/2023	520.34	522.31	503.31	509.62
06/28/2023	511.4	511.41	506.65	510.15
06/29/2023	510	515.15	506.08	514.39
06/30/2023	516.48	523.61	515.94	521.75
07/03/2023	519.34	521.26	515.36	519.11
07/05/2023	520.23	523.56	518.14	520.6
07/06/2023	514.79	519.07	509.02	517.32
07/07/2023	515	519.46	513.31	513.73
07/10/2023	512.49	518.92	511.19	516.85
07/11/2023	516.3	520.13	515.27	519.26
07/12/2023	525.71	529.53	523.99	525.92
07/13/2023	535	536.45	524.03	526.65
07/14/2023	529.67	531.92	525.31	529.36
07/17/2023	526.32	527.13	519.26	525.26
07/18/2023	525.53	525.79	519.72	523.68
07/19/2023	526.99	539.42	526.95	535.55
07/20/2023	537.33	541.59	530.46	538.27
07/21/2023	538.66	564.72	530.89	562.19
07/24/2023	560	572.56	559.12	571.52
07/25/2023	555.48	580.09	554.3	570.91
07/26/2023	554.96	575	554.96	574.41
07/27/2023	575.4	577.4	559.38	560.02
07/28/2023	562.41	565.69	553.77	561.85
07/31/2023	557.42	557.68	546.42	548.66
08/01/2023	546.53	550.7	542.66	545.84
08/02/2023	543.9	555.89	542.61	553.76
08/03/2023	550.29	552.71	545.31	548.38
08/04/2023	547.51	554.99	546.77	548.64
08/07/2023	550	554.5	546.86	551.79
08/08/2023	553.17	556.9	545.61	555.78
08/09/2023	554.77	556.39	547.37	547.58
08/10/2023	550.37	556.77	545.59	547.28
08/11/2023	543	547.29	540.89	543.78
08/14/2023	540.75	542.3	538.35	540.34
08/15/2023	535.82	538.97	532.14	534.43
08/16/2023	530.09	531.14	526.75	528.87
08/17/2023	530.85	538.24	529.86	535.96
08/18/2023	533.14	535.88	528.14	532.38
08/21/2023	536.56	536.56	530.35	532.26
08/22/2023	531	533.3	526.35	527.05
08/23/2023	541.31	547.65	538.18	545.24
08/24/2023	545.2	549.62	537.92	538.01
08/25/2023	538.79	544.05	535.96	541.59
08/28/2023	544.32	546.63	540.53	545.19
08/29/2023	546.24	557.47	544.96	555.41
08/30/2023	557.77	562.94	554.74	559
08/31/2023	560.4	563.69	556.95	557.1
09/01/2023	563.45	565.86	556.82	557.22
09/05/2023	559.28	559.69	541.7	542.01
09/06/2023	540.92	545.44	536	536.7
09/07/2023	535.24	538.73	530.67	531.66
09/08/2023	530	532.66	512.78	518.27
09/11/2023	515.41	517.62	512.84	514.94
09/12/2023	515	515	509.36	510.99
09/13/2023	499.19	526.32	498.01	510.9
09/14/2023	515.13	518.22	506.54	515.64
09/15/2023	515.64	534.19	509.31	515.53
09/18/2023	515.51	515.51	507.3	507.73
09/19/2023	505.22	509.41	503.31	508.74
09/20/2023	511.37	511.92	504.16	504.89
09/21/2023	502.43	503.81	499.56	501.59
09/22/2023	502.9	507.16	501.57	502.79
09/25/2023	501.23	506.04	500.36	505.66
09/26/2023	503	506.44	500.84	501.59
09/27/2023	502.62	504.57	494.92	498.29
09/28/2023	502.05	507.4	500.34	503.02
09/29/2023	509.21	510.99	504.77	506.17
10/02/2023	503.08	506.99	490.68	495.79
10/03/2023	492.9	502.5	492.6	499.61
10/04/2023	501.21	503.19	495.84	502.45
10/05/2023	497.39	500.44	492.7	498.02
10/06/2023	495.82	502.16	493.07	498.55
10/09/2023	495	497.66	490.39	496.13
10/10/2023	495.59	499.54	492.93	496.15
10/11/2023	497.22	498.63	491.79	492.63
10/12/2023	491.84	495.86	470.61	482.56
10/13/2023	479.63	484.27	476	482.85
10/16/2023	482.85	492.05	480.28	488.54
10/17/2023	479	489.96	477.7	484.77
10/18/2023	480.98	480.98	466.87	467.26
10/19/2023	472.3	476.7	467.43	469.67
10/20/2023	469.51	471.2	463.25	464.36
10/23/2023	461.75	469.47	459.98	461.81
10/24/2023	451.93	458.85	447.14	458.26
10/25/2023	423	438.84	415.6	433.18
10/26/2023	431.13	445.33	429.18	440.16
10/27/2023	439.57	439.96	427.37	431.41
10/30/2023	432.18	435.35	420.21	434.11
10/31/2023	436.49	446.6	433.15	444.77
11/01/2023	445.13	445.13	434	441.11
11/02/2023	444.84	448.14	441.93	447.57
11/03/2023	454.69	460.57	451.6	454.74
11/06/2023	456.7	459.48	452.25	455.02
11/07/2023	453.88	463.85	452.11	459.24
11/08/2023	461.51	464.01	453.08	454.31
11/09/2023	458.54	458.84	443.06	444.27
11/10/2023	443.82	449.16	437.26	448.43
11/13/2023	445.53	446.81	439.11	445.15
11/14/2023	456.81	462.24	455.22	459.26
11/15/2023	464.66	474.83	463.99	470.54
11/16/2023	472.06	474.7	468.71	472.47
11/17/2023	475	475	464.17	466.42
11/20/2023	467.03	471.68	465.9	469.03
11/21/2023	478.28	490.32	476.45	482.39
11/22/2023	486.08	490.57	485.71	487.53
11/24/2023	488.5	491.03	486.81	490.78
11/27/2023	489.22	493.42	488.15	490.13
11/28/2023	488.42	488.75	480.57	485.92
11/29/2023	489.89	495.8	489.89	492.92
11/30/2023	495.9	497.5	489.38	495.76
12/01/2023	490.88	499.2	489.6	496.13
12/04/2023	493.47	498.31	490.36	495.34
12/05/2023	492.97	493.63	487.06	491.6
12/06/2023	495	496.68	491.65	493.81
12/07/2023	494.53	498.3	492.31	494.1
12/08/2023	492.81	495.68	488.02	489.77
12/11/2023	492.56	497.45	491.33	494.99
12/12/2023	496.33	498.51	491.47	497.37
12/13/2023	498.59	518.87	496.88	518.54
12/14/2023	529.54	534.43	520.13	521.52
12/15/2023	520.77	523.48	517.72	518.03
12/18/2023	521.13	523.86	515.6	518.62
12/19/2023	521.01	528.86	519.81	528.14
12/20/2023	528	532.49	519.37	519.43
12/21/2023	518.07	527.03	518.07	526.56
12/22/2023	528.09	532.92	526.9	529.05
12/26/2023	526.88	531.24	525.78	529.7
12/27/2023	530.81	533.07	529.29	531.65
12/28/2023	533	536	531.5	532.94
12/29/2023	531.21	533.97	529.52	530.79

Menu

Create your free account now!

TMO: Thermo Fisher Scientific Inc. Historical Data

2023 Historical Chart

Average

Low

High