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
)
579.23
-3.92 (-0.67%)
Official Closing Price
Updated: 7:00 PM EST, Feb 8, 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 (%)
Mar 29, 2018
204.11
204.11
204.11
0
+0.53(+0.26%)
Mar 28, 2018
205.13
206.06
202.99
203.58
1,418,136
-0.69(-0.34%)
Mar 27, 2018
207.97
208.52
202.90
204.27
1,374,879
-3.03(-1.46%)
Mar 26, 2018
205.21
207.76
202.63
207.30
1,070,765
+4.97(+2.46%)
Mar 23, 2018
205.43
207.28
201.95
202.32
1,723,451
-2.65(-1.29%)
Mar 22, 2018
208.60
209.99
204.17
204.97
1,684,147
-5.57(-2.64%)
Mar 21, 2018
212.34
212.92
210.42
210.54
1,041,020
-1.74(-0.82%)
Mar 20, 2018
210.47
213.10
209.50
212.28
1,540,672
+2.97(+1.42%)
Mar 19, 2018
208.38
210.13
206.73
209.31
1,840,270
+1.27(+0.61%)
Mar 16, 2018
210.19
210.96
207.87
208.05
2,593,596
-1.99(-0.95%)
Mar 15, 2018
210.10
212.74
209.75
210.03
1,417,261
-1.00(-0.47%)
Mar 14, 2018
212.97
214.19
210.44
211.03
1,266,869
-1.47(-0.69%)
Mar 13, 2018
216.47
217.00
212.29
212.51
1,501,216
-2.34(-1.09%)
Mar 12, 2018
216.04
217.27
214.29
214.85
2,296,343
-0.39(-0.18%)
Mar 09, 2018
210.66
215.43
209.78
215.24
1,614,229
+6.11(+2.92%)
Mar 08, 2018
210.12
210.15
207.46
209.13
856,035
-0.45(-0.22%)
Mar 07, 2018
209.88
209.58
1,240,179
+2.01(+0.97%)
Mar 06, 2018
205.54
207.77
204.15
207.57
1,006,530
+3.32(+1.63%)
Mar 05, 2018
202.03
205.40
199.61
204.25
1,243,609
+0.32(+0.15%)
Mar 02, 2018
201.19
204.47
199.37
203.93
1,243,740
+1.22(+0.60%)
Mar 01, 2018
206.10
206.26
200.35
202.72
1,434,347
-3.33(-1.62%)
Feb 28, 2018
208.84
210.89
205.97
206.04
978,212
-2.08(-1.00%)
Feb 27, 2018
211.32
212.26
207.90
208.12
1,080,160
-3.35(-1.58%)
Feb 26, 2018
209.60
211.60
208.64
211.47
1,002,743
+2.33(+1.12%)
Feb 23, 2018
207.42
209.27
205.86
209.14
837,463
+2.55(+1.23%)
Feb 22, 2018
211.03
206.16
206.59
1,245,059
-0.65(-0.31%)
Feb 21, 2018
205.77
211.04
205.77
207.24
1,033,853
+1.93(+0.94%)
Feb 20, 2018
206.36
208.39
205.00
205.31
1,136,473
-2.74(-1.32%)
Feb 16, 2018
208.05
208.05
208.05
0
-0.11(-0.05%)
Feb 15, 2018
207.78
208.19
204.13
208.16
1,094,065
+2.38(+1.16%)
Feb 14, 2018
199.41
206.27
199.27
205.78
1,429,719
+4.75(+2.36%)
Feb 13, 2018
201.99
201.03
1,237,666
-1.00(-0.49%)
Feb 12, 2018
199.54
203.62
199.07
202.03
1,546,948
+4.28(+2.16%)
Feb 09, 2018
198.10
199.93
192.15
197.75
2,099,866
+1.43(+0.73%)
Feb 08, 2018
204.80
207.44
196.28
196.31
2,221,359
-8.71(-4.25%)
Feb 07, 2018
205.81
207.11
203.62
205.03
1,673,359
-1.91(-0.92%)
Feb 06, 2018
202.51
208.53
199.17
206.93
2,443,313
-1.14(-0.55%)
Feb 05, 2018
214.08
216.16
205.28
208.08
2,358,472
-6.97(-3.24%)
Feb 02, 2018
217.44
218.09
214.92
215.04
2,016,940
-4.61(-2.10%)
Feb 01, 2018
221.44
223.59
216.94
219.66
1,936,325
-1.73(-0.78%)
Jan 31, 2018
220.74
223.25
217.03
221.39
3,456,180
+9.38(+4.42%)
Jan 30, 2018
213.37
213.37
209.96
212.01
1,945,320
-4.14(-1.91%)
Jan 29, 2018
216.73
217.33
215.93
216.15
1,053,274
-0.96(-0.44%)
Jan 26, 2018
215.52
217.11
214.10
217.11
1,176,257
+1.88(+0.87%)
Jan 25, 2018
213.74
216.08
212.40
215.23
1,689,279
+2.53(+1.19%)
Jan 24, 2018
212.41
214.04
212.28
212.70
1,237,795
+0.76(+0.36%)
Jan 23, 2018
212.96
214.58
211.65
211.94
1,248,789
-0.76(-0.36%)
Jan 22, 2018
212.71
210.18
212.70
1,242,363
+1.79(+0.85%)
Jan 19, 2018
211.35
211.96
209.78
210.91
1,457,574
+1.09(+0.52%)
Jan 18, 2018
208.83
210.47
207.96
209.83
1,474,382
+0.92(+0.44%)
Jan 17, 2018
207.01
209.10
205.77
208.91
1,479,952
+3.43(+1.67%)
Jan 16, 2018
209.24
209.24
204.98
205.48
2,289,391
-2.13(-1.03%)
Jan 12, 2018
207.62
207.62
207.62
0
+1.49(+0.72%)
Jan 11, 2018
204.44
206.18
203.46
206.12
1,539,432
+2.34(+1.15%)
Jan 10, 2018
204.11
203.78
1,438,720
+0.19(+0.09%)
Jan 09, 2018
202.26
204.41
200.93
203.59
1,867,984
+3.34(+1.67%)
Jan 08, 2018
199.93
200.77
197.77
200.26
1,998,877
+0.33(+0.16%)
Jan 05, 2018
197.57
200.19
196.79
199.93
1,487,559
+3.37(+1.71%)
Jan 04, 2018
194.75
197.17
194.28
196.56
1,585,669
+2.43(+1.25%)
Jan 03, 2018
189.87
194.28
188.86
194.13
1,475,859
+3.50(+1.83%)
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