Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
545.07
-3.20 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 5, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
641.44
649.23
631.09
632.83
2,562,930
-15.94(-2.46%)
Nov 29, 2021
640.00
654.65
638.28
648.77
1,869,849
+10.03(+1.57%)
Nov 26, 2021
652.71
666.65
636.89
638.74
1,677,730
+5.74(+0.91%)
Nov 24, 2021
633.25
633.68
623.90
633.00
1,283,242
+0.24(+0.04%)
Nov 23, 2021
629.20
634.08
622.30
632.76
1,022,487
-1.20(-0.19%)
Nov 22, 2021
640.00
640.80
631.00
633.96
1,382,894
-2.09(-0.33%)
Nov 19, 2021
638.17
645.01
635.89
636.05
1,225,539
-1.58(-0.25%)
Nov 18, 2021
638.43
638.15
635.46
637.63
968,749
+0.33(+0.05%)
Nov 17, 2021
643.33
647.00
633.35
637.30
1,390,337
-4.18(-0.65%)
Nov 16, 2021
630.38
651.57
630.38
641.48
1,331,027
+9.12(+1.44%)
Nov 15, 2021
636.59
639.26
632.01
632.36
826,108
-2.89(-0.45%)
Nov 12, 2021
632.91
639.71
629.85
635.25
888,121
+3.77(+0.60%)
Nov 11, 2021
627.97
632.23
625.47
631.48
687,599
+4.62(+0.74%)
Nov 10, 2021
615.69
626.86
1,119,067
+8.28(+1.34%)
Nov 09, 2021
623.75
624.62
615.01
618.58
926,976
-5.89(-0.94%)
Nov 08, 2021
621.49
626.30
615.42
624.47
1,170,923
+7.67(+1.24%)
Nov 05, 2021
614.18
621.79
599.45
616.80
2,693,353
-22.96(-3.59%)
Nov 04, 2021
642.70
643.52
630.54
639.76
1,396,076
-2.61(-0.41%)
Nov 03, 2021
636.50
642.58
628.39
642.37
1,216,648
+6.17(+0.97%)
Nov 02, 2021
637.86
643.36
632.79
636.20
1,376,556
+1.10(+0.17%)
Nov 01, 2021
632.35
635.87
627.84
635.10
1,582,564
+2.03(+0.32%)
Oct 29, 2021
621.67
634.10
616.95
633.07
1,541,727
+13.00(+2.10%)
Oct 28, 2021
615.00
627.36
611.49
620.07
1,280,063
+7.78(+1.27%)
Oct 27, 2021
616.80
625.99
609.13
612.29
1,841,125
+3.95(+0.65%)
Oct 26, 2021
609.66
608.34
1,051,956
+0.59(+0.10%)
Oct 25, 2021
612.00
612.00
602.50
607.75
951,871
-4.21(-0.69%)
Oct 22, 2021
608.93
612.06
605.05
611.96
738,684
+3.55(+0.58%)
Oct 21, 2021
610.93
612.00
597.57
608.41
959,231
+2.81(+0.46%)
Oct 20, 2021
609.78
609.87
600.01
605.60
1,060,978
+13.50(+2.28%)
Oct 19, 2021
591.00
597.01
589.62
592.10
765,695
+4.07(+0.69%)
Oct 18, 2021
583.56
590.89
581.00
588.03
1,533,102
+5.64(+0.97%)
Oct 15, 2021
580.16
583.81
577.96
582.39
874,700
+5.04(+0.87%)
Oct 14, 2021
577.64
584.56
575.26
577.35
845,764
+3.79(+0.66%)
Oct 13, 2021
579.05
583.48
570.97
573.56
1,223,086
-2.35(-0.41%)
Oct 12, 2021
582.00
582.99
569.96
575.91
1,012,015
-2.75(-0.48%)
Oct 11, 2021
581.20
586.74
578.46
578.66
675,973
-5.26(-0.90%)
Oct 08, 2021
585.28
589.56
580.40
583.92
851,406
+0.41(+0.07%)
Oct 07, 2021
579.94
589.12
575.60
583.51
1,027,811
+7.91(+1.37%)
Oct 06, 2021
567.50
576.00
565.91
575.60
1,133,504
+3.72(+0.65%)
Oct 05, 2021
571.03
581.93
569.17
571.88
1,384,502
+2.88(+0.51%)
Oct 04, 2021
571.55
574.52
562.62
569.00
1,323,662
-3.72(-0.65%)
Oct 01, 2021
570.57
576.20
552.01
572.72
1,657,634
+1.39(+0.24%)
Sep 30, 2021
582.86
588.71
570.99
571.33
1,510,815
-8.27(-1.43%)
Sep 29, 2021
581.00
585.94
578.00
579.60
1,040,916
+3.15(+0.55%)
Sep 28, 2021
585.36
588.59
570.16
576.45
1,750,178
-18.22(-3.06%)
Sep 27, 2021
603.51
605.51
583.83
594.67
1,708,795
-15.11(-2.48%)
Sep 24, 2021
611.40
616.93
605.85
609.78
1,300,902
+1.55(+0.25%)
Sep 23, 2021
607.10
614.13
603.16
608.23
1,178,881
+1.60(+0.26%)
Sep 22, 2021
601.52
610.19
595.36
606.63
1,696,706
+9.59(+1.61%)
Sep 21, 2021
593.49
602.76
589.00
597.04
1,364,453
+6.84(+1.16%)
Sep 20, 2021
592.69
602.19
585.00
590.20
2,674,333
-6.60(-1.11%)
Sep 17, 2021
597.06
609.30
576.00
596.80
5,285,036
+36.36(+6.49%)
Sep 16, 2021
562.11
562.79
555.29
560.44
1,053,405
-2.52(-0.45%)
Sep 15, 2021
559.45
566.09
557.04
562.96
1,241,430
+0.56(+0.10%)
Sep 14, 2021
563.19
566.14
560.38
562.40
785,435
+3.27(+0.58%)
Sep 13, 2021
573.35
575.30
549.18
559.13
1,372,475
-12.83(-2.24%)
Sep 10, 2021
571.58
575.63
569.20
571.96
1,057,732
+3.18(+0.56%)
Sep 09, 2021
573.93
575.63
567.05
568.78
1,122,607
-3.80(-0.66%)
Sep 08, 2021
568.80
573.27
566.18
572.58
946,174
+3.41(+0.60%)
Sep 07, 2021
568.00
569.45
558.45
569.17
1,241,888
+1.06(+0.19%)
Sep 03, 2021
562.95
568.79
560.53
568.11
825,551
+2.64(+0.47%)
Sep 02, 2021
561.41
571.67
559.95
565.47
1,137,211
+3.75(+0.67%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit