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
)
587.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
452.81
453.99
446.94
448.19
2,162,086
-1.38(-0.31%)
Feb 25, 2021
455.83
456.07
446.65
449.57
2,157,002
-5.17(-1.14%)
Feb 24, 2021
468.85
471.37
452.69
454.74
2,436,978
-2.14(-0.47%)
Feb 23, 2021
456.87
459.45
451.15
456.88
2,064,025
-4.45(-0.96%)
Feb 22, 2021
472.77
474.25
459.82
461.33
2,136,208
-15.51(-3.25%)
Feb 19, 2021
487.08
487.84
476.05
476.85
1,925,994
-9.90(-2.03%)
Feb 18, 2021
495.76
497.45
486.28
486.75
1,471,960
-9.62(-1.94%)
Feb 17, 2021
495.49
503.44
492.01
496.37
1,011,025
-1.61(-0.32%)
Feb 16, 2021
507.86
511.45
496.23
497.98
1,473,511
-7.72(-1.53%)
Feb 12, 2021
492.08
509.13
491.67
505.70
1,770,139
+13.72(+2.79%)
Feb 11, 2021
486.12
492.44
482.06
491.97
1,031,460
+9.13(+1.89%)
Feb 10, 2021
492.16
492.16
481.78
482.84
1,684,877
-4.40(-0.90%)
Feb 09, 2021
493.21
497.89
486.25
487.24
1,458,589
-6.43(-1.30%)
Feb 08, 2021
494.91
500.04
491.17
493.68
1,424,827
+3.19(+0.65%)
Feb 05, 2021
489.46
492.29
485.01
490.49
1,685,885
+3.59(+0.74%)
Feb 04, 2021
498.12
500.94
485.61
486.90
2,933,796
-11.21(-2.25%)
Feb 03, 2021
516.62
517.39
497.20
498.12
1,712,073
-18.23(-3.53%)
Feb 02, 2021
517.80
523.52
515.83
516.35
1,508,354
+3.05(+0.59%)
Feb 01, 2021
514.67
524.38
509.85
513.30
2,089,228
+5.75(+1.13%)
Jan 29, 2021
492.15
511.52
488.57
507.56
2,597,215
+13.17(+2.66%)
Jan 28, 2021
489.26
501.23
487.60
494.39
1,626,519
+13.94(+2.90%)
Jan 27, 2021
498.12
498.89
477.17
480.45
2,515,202
-25.24(-4.99%)
Jan 26, 2021
514.04
515.98
505.07
505.70
1,007,701
-10.95(-2.12%)
Jan 25, 2021
516.35
519.81
513.45
516.65
1,516,023
+4.21(+0.82%)
Jan 22, 2021
509.56
514.94
507.87
512.44
1,944,672
+2.23(+0.44%)
Jan 21, 2021
513.63
517.82
509.86
510.21
1,520,624
-3.47(-0.67%)
Jan 20, 2021
507.52
517.58
507.27
513.67
1,262,369
+8.42(+1.67%)
Jan 19, 2021
507.86
511.81
500.99
505.25
1,766,093
+4.22(+0.84%)
Jan 15, 2021
495.24
509.36
494.91
501.02
1,900,688
+6.20(+1.25%)
Jan 14, 2021
499.89
505.19
493.98
494.82
1,432,748
-4.78(-0.96%)
Jan 13, 2021
497.90
502.88
497.67
499.60
1,416,166
+2.93(+0.59%)
Jan 12, 2021
510.12
513.53
493.86
496.67
2,047,007
-14.52(-2.84%)
Jan 11, 2021
506.85
516.47
506.82
511.19
1,676,680
+1.05(+0.21%)
Jan 08, 2021
507.74
516.82
500.94
510.15
2,231,076
+11.92(+2.39%)
Jan 07, 2021
487.85
503.37
485.95
498.23
2,152,982
+15.06(+3.12%)
Jan 06, 2021
469.32
487.90
468.25
483.17
2,121,166
+7.46(+1.57%)
Jan 05, 2021
470.02
480.87
469.01
475.71
2,055,332
+5.88(+1.25%)
Jan 04, 2021
467.08
474.38
460.23
469.84
2,229,747
+6.01(+1.30%)
Dec 31, 2020
463.82
463.82
463.82
717,789
+4.03(+0.88%)
Dec 30, 2020
463.36
464.64
459.54
459.79
717,789
-1.12(-0.24%)
Dec 29, 2020
464.04
464.37
458.81
460.92
806,628
+2.12(+0.46%)
Dec 28, 2020
460.14
461.55
455.43
458.79
739,580
+2.63(+0.58%)
Dec 24, 2020
455.48
460.27
454.49
456.17
443,865
-0.25(-0.05%)
Dec 23, 2020
465.86
467.41
456.41
456.41
1,246,243
-6.83(-1.47%)
Dec 22, 2020
460.42
463.43
457.57
463.25
1,048,362
+2.31(+0.50%)
Dec 21, 2020
460.37
464.32
452.09
460.94
1,287,625
-3.78(-0.81%)
Dec 18, 2020
460.80
467.18
453.50
464.72
3,393,863
+1.73(+0.37%)
Dec 17, 2020
456.43
463.04
456.21
462.99
1,773,285
+7.12(+1.56%)
Dec 16, 2020
464.38
466.50
455.66
455.87
2,067,093
-13.13(-2.80%)
Dec 15, 2020
467.82
471.49
463.29
469.00
1,134,031
+3.83(+0.82%)
Dec 14, 2020
469.43
475.43
464.08
465.17
1,752,746
-4.02(-0.86%)
Dec 11, 2020
465.82
469.70
462.87
469.19
1,198,192
+2.64(+0.57%)
Dec 10, 2020
460.89
470.79
459.84
466.55
1,571,125
+7.33(+1.60%)
Dec 09, 2020
475.27
475.27
456.73
459.23
2,428,411
-12.54(-2.66%)
Dec 08, 2020
470.68
477.31
470.68
471.77
1,440,417
+1.08(+0.23%)
Dec 07, 2020
471.63
475.87
468.80
470.68
1,269,131
-1.72(-0.36%)
Dec 04, 2020
474.24
476.49
467.05
472.40
1,657,636
-2.57(-0.54%)
Dec 03, 2020
477.76
479.20
469.46
474.97
1,495,030
-1.68(-0.35%)
Dec 02, 2020
474.25
479.95
467.41
476.65
2,012,828
+7.75(+1.65%)
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