Skip to main content
Thermo Fisher Scientific Inc. (NEO: TMO)
Canada flag Canada · Delayed Price · Currency is CAD
19.54
+0.33 (1.72%)
Dec 20, 2024, 3:23 PM EST

Thermo Fisher Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.2619.5619.2619.4319.430.94%3,088
Dec 19, 202419.2619.3118.9819.2519.25-0.10%7,765
Dec 18, 202419.7619.8019.2719.2719.27-2.28%11,969
Dec 17, 202419.7919.7919.6619.7219.72-0.15%1,342
Dec 16, 202419.8519.8519.7019.7519.750.51%3,675
Dec 13, 202419.4919.6519.2919.6519.650.56%2,955
Dec 12, 202419.7519.7819.5319.5419.54-1.91%8,168
Dec 11, 202419.9220.0019.9119.9219.92-0.15%3,124
Dec 10, 202419.9120.2019.9119.9519.95-0.05%7,786
Dec 9, 202419.9020.0219.8019.9619.961.17%4,907
Dec 6, 202419.3619.7919.3619.7319.731.60%10,090
Dec 5, 202419.6019.6019.3019.4219.42-1.42%21,836
Dec 4, 202419.8619.9019.5919.7019.70-1.20%19,884
Dec 3, 202419.7719.9419.7219.9419.940.66%30,515
Dec 2, 202419.7619.9319.7219.8119.81-0.90%17,808
Nov 29, 202419.7020.0019.6019.9919.991.27%27,945
Nov 28, 202419.7119.7419.2319.7419.741.28%13,689
Nov 27, 202419.3119.6819.3119.4919.491.72%102,329
Nov 26, 202419.1019.1618.9819.1619.16-0.16%12,783
Nov 25, 202419.1219.2119.0619.1919.190.63%5,773
Nov 22, 202419.1219.2219.0019.0719.07-0.88%78,824
Nov 21, 202419.0519.2418.9919.2419.240.79%3,041
Nov 20, 202418.9919.1318.9719.0919.090.47%9,385
Nov 19, 202418.7119.0618.6219.0019.001.66%19,039
Nov 18, 202419.2519.2518.5818.6918.69-2.15%10,992
Nov 15, 202419.6719.6719.1019.1019.10-3.92%19,222
Nov 14, 202420.0020.0619.8619.8819.88-1.73%4,575
Nov 13, 202420.0220.3020.0220.2320.230.30%12,523
Nov 12, 202420.4120.4120.1720.1720.17-1.18%50,629
Nov 11, 202420.5020.5520.3820.4120.41-1.07%4,922
Nov 8, 202420.6420.6820.5520.6320.63-0.86%8,449
Nov 7, 202420.9520.9520.7620.8120.81-0.57%8,874
Nov 6, 202421.4721.4720.5620.9320.93-0.14%10,601
Nov 5, 202420.8820.9620.8420.9620.961.11%31,840
Nov 4, 202420.7420.7420.6120.7320.73-0.48%2,480
Nov 1, 202420.8420.8520.8120.8320.831.81%4,133
Oct 31, 202420.5020.5820.4620.4620.46-0.53%2,469
Oct 30, 202420.6320.6620.5620.5720.570.44%4,777
Oct 29, 202420.6320.6420.4820.4820.48-0.82%2,397
Oct 28, 202420.9120.9120.6020.6520.65-0.24%6,021
Oct 25, 202420.8920.9420.6820.7020.70-0.67%8,345
Oct 24, 202421.3021.3320.8420.8420.84-3.38%6,809
Oct 23, 202421.4921.5721.2621.5721.57-1.51%6,661
Oct 22, 202421.9821.9821.8821.9021.90-1.57%1,878
Oct 21, 202422.3822.3822.1822.2522.25-1.07%3,536
Oct 18, 202422.4222.4922.4222.4922.490.72%588
Oct 17, 202422.3722.3822.3322.3322.331.41%2,019
Oct 16, 202422.0022.0222.0022.0222.02-1.96%1,064
Oct 15, 202422.7122.7122.4222.4622.460.58%1,988
Oct 11, 202422.3922.3922.2922.3322.33-0.09%1,718
Oct 10, 202422.3522.3522.3522.3522.33--
Oct 9, 202422.2522.3622.2522.3522.350.36%1,486
Oct 8, 202422.4222.4222.2722.2722.27-0.54%2,675
Oct 7, 202422.3922.3922.3922.3922.37--
Oct 4, 202422.4022.4022.3422.3922.39-0.36%2,268
Oct 3, 202422.6022.6022.4322.4722.47-1.96%615
Oct 2, 202422.6522.9722.6522.9222.92-0.39%5,375
Oct 1, 202423.0123.0123.0123.0123.01-0.04%253
Sep 30, 202423.0223.0223.0223.0223.020.52%337
Sep 27, 202422.9022.9022.9022.9022.88--
Sep 26, 202422.9022.9022.9022.9022.902.10%100
Sep 25, 202422.5722.5722.3522.4322.43-1.67%3,435
Sep 24, 202422.9122.9122.8122.8122.810.09%1,111
Sep 23, 202422.7522.8122.7522.7922.79-0.44%903
Sep 20, 202422.9523.0222.8922.8922.89-1.55%2,954
Sep 19, 202422.9923.2522.9923.2523.251.80%751
Sep 18, 202422.8422.8422.8422.8422.82--
Sep 17, 202423.0023.0022.7822.8422.84-0.70%1,954
Sep 16, 202422.8123.0022.8123.0023.000.52%1,706
Sep 13, 202423.0123.0122.7522.8822.88-0.44%1,960
Sep 12, 202423.2123.2122.6422.9822.98-0.65%6,763
Sep 11, 202422.8323.1322.8323.1323.13-1.03%1,992
Sep 10, 202423.3823.3823.1923.3723.370.43%3,152
Sep 9, 202423.1623.2723.1623.2723.272.51%857
Sep 6, 202422.7022.7022.7022.7022.67-0.22%-
Sep 5, 202422.7022.7522.5522.7522.750.18%1,565
Sep 4, 202422.7122.7122.7122.7122.68--
Sep 3, 202422.8422.8422.7022.7122.71-1.48%3,978
Aug 30, 202422.7523.0522.6723.0523.050.57%3,865
Aug 29, 202422.9423.0022.8622.9222.92-0.26%747
Aug 28, 202422.8823.0922.8522.9822.981.28%5,437
Aug 27, 202422.6922.6922.6922.6922.66--
Aug 26, 202422.6922.6922.6922.6922.66--
Aug 23, 202422.6922.6922.5922.6922.690.35%2,843
Aug 22, 202422.9122.9122.5422.6122.61-0.96%711
Aug 21, 202422.9922.9922.8322.8322.83-0.70%767
Aug 20, 202422.9222.9922.9222.9922.990.92%519
Aug 19, 202422.8222.8222.7622.7822.780.66%1,075
Aug 16, 202422.5622.6522.5222.6322.630.04%2,530
Aug 15, 202422.5422.6222.5422.6222.620.27%1,952
Aug 14, 202422.3522.5622.3522.5622.56-0.35%1,826
Aug 13, 202422.5222.6422.5222.6422.640.85%951
Aug 12, 202422.2222.4522.1722.4522.450.40%1,287
Aug 9, 202422.3222.3622.2522.3622.36-0.27%2,594
Aug 8, 202422.1522.5122.1522.4222.422.05%8,698
Aug 7, 202422.4222.4421.9721.9721.97-2.53%7,881
Aug 6, 202422.8222.8622.5422.5422.54-2.34%2,876
Aug 2, 202422.8723.0822.8623.0823.08-0.99%6,196
Aug 1, 202422.9623.3122.9623.3123.311.26%5,274
Jul 31, 202423.2323.2323.0223.0223.02-0.04%5,859