TMO(TMO)
TMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $662.84 | $666.34 | $655.73 | $663.04 | 2.30M |
| 10/12/2026 | $657.23 | $662.54 | $652.50 | $662.24 | 1.38M |
| 10/9/2026 | $650.00 | $661.94 | $644.16 | $658.02 | 1.58M |
| 10/8/2026 | $657.53 | $658.56 | $635.32 | $651.98 | 2.59M |
| 10/7/2026 | $662.40 | $671.67 | $651.12 | $662.06 | 1.83M |
| 10/6/2026 | $683.35 | $694.33 | $654.51 | $656.58 | 2.75M |
| 10/5/2026 | $648.04 | $676.76 | $648.04 | $676.76 | 2.12M |
| 10/2/2026 | $654.15 | $659.47 | $648.29 | $654.80 | 1.67M |
| 10/1/2026 | $672.39 | $673.12 | $651.77 | $652.51 | 2.38M |
| 9/30/2026 | $675.95 | $683.63 | $671.63 | $675.05 | 2.32M |
| 9/29/2026 | $676.42 | $681.38 | $670.90 | $679.61 | 1.85M |
| 9/28/2026 | $668.02 | $682.61 | $664.23 | $678.60 | 1.91M |
| 9/25/2026 | $677.53 | $678.00 | $664.53 | $675.00 | 2.10M |
| 9/24/2026 | $660.91 | $682.98 | $655.95 | $678.39 | 2.10M |
| 9/23/2026 | $657.61 | $671.47 | $655.78 | $665.30 | 2.35M |
| 9/22/2026 | $656.41 | $662.87 | $651.54 | $658.52 | 2.11M |
| 9/21/2026 | $653.89 | $660.44 | $649.12 | $658.76 | 2.30M |
| 9/18/2026 | $656.61 | $660.10 | $646.80 | $651.45 | 4.58M |
| 9/17/2026 | $656.75 | $663.57 | $649.00 | $658.32 | 4.20M |
| 9/16/2026 | $642.00 | $653.40 | $638.00 | $648.43 | 2.88M |
| 9/15/2026 | $615.47 | $641.97 | $613.95 | $641.39 | 3.02M |
| 9/14/2026 | $614.94 | $616.00 | $605.65 | $613.62 | 1.27M |
| 9/11/2026 | $609.96 | $615.24 | $606.15 | $609.82 | 1.79M |
| 9/10/2026 | $596.47 | $606.63 | $594.82 | $603.18 | 1.55M |
| 9/9/2026 | $601.93 | $609.51 | $597.31 | $605.69 | 1.96M |
| 9/8/2026 | $602.20 | $608.10 | $595.82 | $603.02 | 2.70M |
| 9/4/2026 | $608.58 | $615.74 | $605.53 | $613.78 | 1.23M |
| 9/3/2026 | $614.03 | $622.91 | $603.52 | $618.43 | 1.80M |
| 9/2/2026 | $601.63 | $614.60 | $600.70 | $608.54 | 1.62M |
| 9/1/2026 | $619.00 | $621.00 | $599.52 | $600.50 | 1.39M |
| 8/31/2026 | $614.38 | $620.72 | $610.35 | $617.10 | 1.43M |
| 8/28/2026 | $626.58 | $630.00 | $617.45 | $622.18 | 1.02M |
| 8/27/2026 | $629.47 | $637.13 | $626.33 | $630.70 | 1.47M |
| 8/26/2026 | $622.23 | $636.06 | $622.23 | $633.71 | 1.84M |
| 8/25/2026 | $631.01 | $647.00 | $618.03 | $628.15 | 1.54M |
| 8/24/2026 | $630.00 | $630.00 | $615.97 | $628.74 | 1.73M |
| 8/21/2026 | $626.48 | $629.51 | $616.27 | $629.27 | 1.56M |
| 8/20/2026 | $609.85 | $634.70 | $607.37 | $627.55 | 2.75M |
| 8/19/2026 | $595.11 | $620.48 | $595.00 | $613.54 | 2.51M |
| 8/18/2026 | $588.87 | $592.22 | $584.86 | $589.04 | 1.72M |
| 8/17/2026 | $582.55 | $592.32 | $580.00 | $585.51 | 887,300 |
| 8/14/2026 | $592.11 | $594.74 | $587.51 | $588.29 | 1.06M |
| 8/13/2026 | $606.29 | $606.75 | $593.39 | $595.89 | 1.45M |
| 8/12/2026 | $599.21 | $604.19 | $595.00 | $603.01 | 1.53M |
| 8/11/2026 | $599.99 | $606.21 | $594.81 | $605.00 | 1.66M |
| 8/10/2026 | $588.53 | $599.69 | $588.53 | $599.69 | 1.86M |
| 8/7/2026 | $578.00 | $594.26 | $574.77 | $594.00 | 2.21M |
| 8/6/2026 | $576.80 | $580.31 | $569.63 | $580.02 | 1.72M |
| 8/5/2026 | $567.93 | $578.00 | $564.40 | $577.83 | 1.55M |
| 8/4/2026 | $578.76 | $582.31 | $562.50 | $564.75 | 1.94M |
| 8/3/2026 | $576.00 | $583.64 | $572.75 | $574.03 | 1.59M |
| 7/31/2026 | $573.40 | $577.59 | $562.87 | $574.30 | 2.11M |
| 7/30/2026 | $567.37 | $577.05 | $560.42 | $576.77 | 2.26M |
| 7/29/2026 | $578.71 | $584.54 | $571.20 | $576.46 | 2.55M |
| 7/28/2026 | $572.00 | $588.56 | $568.98 | $576.41 | 3.03M |
| 7/27/2026 | $565.00 | $568.35 | $556.01 | $559.53 | 1.96M |
| 7/24/2026 | $570.00 | $574.00 | $555.91 | $568.26 | 2.94M |
| 7/23/2026 | $573.68 | $587.49 | $568.84 | $572.32 | 5.81M |
| 7/22/2026 | $524.72 | $528.81 | $517.60 | $526.46 | 2.33M |
| 7/21/2026 | $507.10 | $526.38 | $495.04 | $523.46 | 3.52M |
| 7/20/2026 | $530.57 | $532.55 | $522.56 | $526.23 | 1.59M |
| 7/17/2026 | $539.10 | $542.02 | $531.62 | $532.48 | 1.48M |
| 7/16/2026 | $536.25 | $544.45 | $532.01 | $543.19 | 1.90M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Healthcare Stocks
More Healthcare stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
