TMO - THERMO FISHER SCIENTIFIC INC.
578.75
-0.020 -0.003%
Share volume: 10,688
Last Updated: Wed 05 Feb 2025 05:29:31 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$578.77
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $585.59 | $585.59 | $591.86 | $591.86 | $576.85 | $576.85 | $580.57 | $580.57 | 2,002,557 | $2,002,557.00 |
| 02/03/2025 | $593.13 | $593.13 | $600.41 | $600.41 | $589.36 | $589.36 | $593.75 | $593.75 | 2,135,677 | $2,135,677.00 |
| 01/31/2025 | $599.87 | $599.87 | $605.05 | $605.05 | $597.00 | $597.00 | $597.75 | $597.75 | 2,165,825 | $2,165,825.00 |
| 01/30/2025 | $590.60 | $590.60 | $610.97 | $610.97 | $590.00 | $590.00 | $606.74 | $606.74 | 3,349,850 | $3,349,850.00 |
| 01/29/2025 | $574.95 | $574.95 | $577.03 | $577.03 | $566.70 | $566.70 | $568.23 | $568.23 | 2,884,711 | $2,884,711.00 |
| 01/28/2025 | $595.90 | $595.90 | $597.00 | $597.00 | $579.01 | $579.01 | $584.29 | $584.29 | 2,156,803 | $2,156,803.00 |
| 01/27/2025 | $579.66 | $579.66 | $584.09 | $584.09 | $573.13 | $573.13 | $583.64 | $583.64 | 1,727,906 | $1,727,906.00 |
| 01/24/2025 | $573.39 | $573.39 | $577.57 | $577.57 | $571.80 | $571.80 | $574.82 | $574.82 | 1,156,526 | $1,156,526.00 |
| 01/23/2025 | $575.95 | $575.95 | $576.66 | $576.66 | $562.65 | $562.65 | $574.85 | $574.85 | 1,246,262 | $1,246,262.00 |
| 01/22/2025 | $570.68 | $570.68 | $579.57 | $579.57 | $570.00 | $570.00 | $574.59 | $574.59 | 1,702,544 | $1,702,544.00 |