Free Trial

Thermo Fisher Scientific (TMO) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free TMO Stock Alerts
$567.98
+5.22 (+0.93%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Thermo Fisher Scientific Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
-1.24%
3 Month
Performance
-1.45%
6 Month
Performance
+14.55%
Year-To-Date
Performance
+7.01%
1 Year
Performance
+9.36%
Receive TMO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Thermo Fisher Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

TMO Stock Chart for Saturday, June, 1, 2024

TMO Chart by TradingView

Thermo Fisher Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$562.58$567.98
+0.96%		$568.58$560.402.10 million shs$216.81 billion
05/30/2024$567.30$562.58
-0.83%		$563.97$550.332.43 million shs$214.75 billion
05/29/2024$572.57$567.30
-0.92%		$570.11$563.671.32 million shs$216.55 billion
05/28/2024$584.05$572.57
-1.97%		$581.97$569.171.44 million shs$218.56 billion
05/27/2024$584.05$584.05$587.96$581.34883,200 shs$222.94 billion
05/24/2024$585.03$584.05
-0.17%		$587.96$581.35883,091 shs$222.94 billion
05/23/2024$590.80$585.03
-0.98%		$592.00$584.161.17 million shs$223.32 billion
05/22/2024$590.12$590.80
+0.12%		$596.63$587.62871,441 shs$225.52 billion
05/21/2024$594.09$590.12
-0.67%		$594.00$585.321.13 million shs$225.26 billion
05/20/2024$595.30$594.09
-0.20%		$597.04$592.75805,707 shs$226.78 billion
05/17/2024$597.15$595.30
-0.31%		$597.10$589.361.39 million shs$227.24 billion
05/16/2024$599.02$597.15
-0.31%		$600.09$593.281.28 million shs$227.94 billion
05/15/2024$594.80$599.02
+0.71%		$602.00$595.031.19 million shs$228.66 billion
05/14/2024$590.70$594.80
+0.69%		$597.18$586.651.04 million shs$227.05 billion
05/13/2024$593.03$590.70
-0.39%		$594.53$588.95920,079 shs$225.48 billion
05/10/2024$577.93$593.35
+2.67%		$594.03$578.811.33 million shs$226.49 billion
05/09/2024$573.64$577.93
+0.75%		$579.07$572.501.49 million shs$220.60 billion
05/08/2024$572.87$573.64
+0.13%		$575.35$567.711.59 million shs$218.97 billion
05/07/2024$573.54$572.87
-0.12%		$576.59$565.341.77 million shs$218.67 billion
05/06/2024$572.38$573.54
+0.20%		$576.39$570.351.14 million shs$218.93 billion
05/03/2024$571.19$571.95
+0.13%		$579.22$571.631.75 million shs$218.32 billion
05/02/2024$575.11$571.19
-0.68%		$579.80$565.561.36 million shs$218.03 billion
05/01/2024$568.74$575.11
+1.12%		$581.90$568.401.17 million shs$219.53 billion
04/30/2024$576.87$568.74
-1.41%		$576.46$568.091.51 million shs$217.09 billion
04/29/2024$573.60$576.87
+0.57%		$579.49$571.30962,347 shs$220.20 billion
04/26/2024$572.10$573.60
+0.26%		$575.00$566.951.44 million shs$218.95 billion
04/25/2024$577.62$572.10
-0.96%		$577.99$569.981.18 million shs$218.38 billion
04/24/2024$575.10$577.62
+0.44%		$586.46$565.232.03 million shs$220.48 billion
04/23/2024$548.37$575.10
+4.87%		$576.69$560.172.54 million shs$219.52 billion
04/22/2024$544.78$548.37
+0.66%		$552.86$543.151.52 million shs$209.32 billion
04/19/2024$541.78$544.79
+0.56%		$546.14$539.521.74 million shs$207.95 billion
04/18/2024$547.25$541.78
-1.00%		$544.69$529.642.08 million shs$206.80 billion
04/17/2024$554.65$547.25
-1.33%		$556.00$546.451.61 million shs$208.89 billion
04/16/2024$557.87$554.65
-0.58%		$559.03$552.691.01 million shs$211.72 billion
04/15/2024$565.23$557.87
-1.30%		$570.72$554.511.03 million shs$212.94 billion
04/12/2024$574.31$565.23
-1.58%		$573.39$561.641.19 million shs$215.75 billion
04/11/2024$573.69$574.31
+0.11%		$580.36$571.361.30 million shs$218.99 billion
04/10/2024$589.24$573.69
-2.64%		$579.88$571.891.28 million shs$218.75 billion
04/09/2024$578.80$589.24
+1.80%		$589.93$583.201.03 million shs$224.68 billion
04/08/2024$579.46$578.80
-0.11%		$582.41$575.71998,930 shs$220.70 billion
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$570.56$579.46
+1.56%		$583.84$568.711.18 million shs$220.95 billion
04/04/2024$576.39$570.56
-1.01%		$582.00$568.901.23 million shs$217.56 billion
04/03/2024$572.03$576.39
+0.76%		$578.25$569.191.15 million shs$219.78 billion
04/02/2024$577.73$572.03
-0.99%		$572.39$565.781.38 million shs$218.12 billion
04/01/2024$581.21$577.73
-0.60%		$581.80$572.84837,591 shs$220.29 billion
03/29/2024$581.21$581.21$582.30$576.191.08 million shs$221.62 billion
03/28/2024$579.37$581.21
+0.32%		$582.30$576.191.03 million shs$221.62 billion
03/27/2024$569.22$579.37
+1.78%		$579.77$571.081.52 million shs$220.92 billion
03/26/2024$573.58$569.22
-0.76%		$574.99$567.841.78 million shs$217.05 billion
03/25/2024$583.09$573.58
-1.63%		$585.03$571.091.23 million shs$218.71 billion
03/22/2024$584.13$583.09
-0.18%		$588.99$579.741.06 million shs$222.34 billion
03/21/2024$580.33$584.13
+0.65%		$587.08$577.601.22 million shs$222.73 billion
03/20/2024$582.72$580.33
-0.41%		$582.88$576.53728,704 shs$221.29 billion
03/19/2024$580.23$582.72
+0.43%		$584.25$577.201.03 million shs$222.20 billion
03/18/2024$584.15$580.23
-0.67%		$586.85$578.331.55 million shs$221.25 billion
03/15/2024$585.01$584.15
-0.15%		$584.65$573.731.91 million shs$222.74 billion
03/14/2024$593.28$585.01
-1.39%		$594.15$581.251.76 million shs$223.07 billion
03/13/2024$597.30$593.28
-0.67%		$598.26$591.051.04 million shs$226.22 billion
03/12/2024$599.43$597.30
-0.36%		$600.62$594.691.15 million shs$227.76 billion
03/11/2024$597.61$599.43
+0.30%		$599.99$589.641.38 million shs$228.57 billion
03/08/2024$597.53$597.58
+0.01%		$603.78$596.031.60 million shs$227.86 billion
03/07/2024$591.50$597.53
+1.02%		$598.91$592.501.82 million shs$227.84 billion
03/06/2024$584.73$591.50
+1.16%		$598.35$585.811.89 million shs$225.54 billion
03/05/2024$582.03$584.73
+0.46%		$586.15$580.001.97 million shs$222.96 billion
03/04/2024$576.33$582.03
+0.99%		$582.54$571.521.55 million shs$221.93 billion
03/01/2024$569.25$576.33
+1.24%		$578.50$563.001.44 million shs$219.76 billion
02/29/2024$572.03$569.25
-0.49%		$574.09$567.551.79 million shs$217.06 billion

Related Companies:
This page (NYSE:TMO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings