The closing price for Thermo Fisher Scientific (TMO) in May 2023 was $505.63, on May 31, 2023. It was down 8.5% for the month. The latest price is $431.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $510.81 | $510.81 | $498.86 | $505.63 | 4,052,168 |
May 30 2023 | $520.90 | $523.51 | $510.25 | $511.35 | 1,793,841 |
May 26 2023 | $524.74 | $529.74 | $518.91 | $519.11 | 1,603,685 |
May 25 2023 | $511.11 | $519.40 | $507.46 | $517.74 | 2,262,230 |
May 24 2023 | $507.16 | $511.63 | $495.72 | $507.87 | 2,482,840 |
May 23 2023 | $523.42 | $526.35 | $516.81 | $522.17 | 1,629,490 |
May 22 2023 | $524.48 | $531.66 | $524.42 | $526.07 | 1,160,987 |
May 19 2023 | $520.13 | $528.78 | $519.76 | $524.44 | 1,313,290 |
May 18 2023 | $517.89 | $521.72 | $515.77 | $520.62 | 1,073,305 |
May 17 2023 | $519.45 | $524.44 | $510.07 | $518.76 | 1,284,655 |
May 16 2023 | $518.36 | $519.79 | $516.28 | $516.85 | 903,521 |
May 15 2023 | $521.33 | $522.35 | $517.24 | $520.76 | 1,383,771 |
May 12 2023 | $528.79 | $531.99 | $518.53 | $521.73 | 1,518,187 |
May 11 2023 | $529.12 | $532.75 | $522.13 | $526.84 | 2,326,346 |
May 10 2023 | $536.38 | $536.92 | $527.05 | $530.53 | 1,586,150 |
May 09 2023 | $532.06 | $534.47 | $526.27 | $531.68 | 1,225,176 |
May 08 2023 | $546.39 | $546.93 | $538.07 | $539.56 | 1,029,103 |
May 05 2023 | $549.98 | $551.31 | $538.90 | $543.34 | 962,425 |
May 04 2023 | $549.52 | $550.82 | $539.70 | $542.60 | 1,243,493 |
May 03 2023 | $546.98 | $555.09 | $546.17 | $547.35 | 1,430,255 |
May 02 2023 | $541.81 | $548.44 | $537.92 | $540.79 | 1,060,980 |
May 01 2023 | $552.89 | $553.71 | $542.27 | $545.44 | 1,979,848 |
Daily pricing data for Thermo Fisher Scientific dates back to 11/5/1984, and may be incomplete.
