Skip to main content
logo

Thermo Fisher Scientific Inc. (TMO)

NYSE: TMO · Real-Time Price · USD
408.26
-3.86 (-0.94%)
Jun 27, 2025, 4:00 PM - Market closed

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025412.40414.40407.00407.44--1.14%1,804,657
Jun 26, 2025409.54415.31409.28412.12412.120.36%2,927,706
Jun 25, 2025402.22415.00398.08410.65410.651.55%3,100,914
Jun 24, 2025401.80406.16399.18404.37404.371.04%2,082,991
Jun 23, 2025395.13400.60393.00400.21400.210.59%2,486,234
Jun 20, 2025392.89397.90390.50397.88397.881.36%3,812,644
Jun 18, 2025390.26395.78385.46392.56392.560.59%2,884,259
Jun 17, 2025400.00403.56389.86390.26390.26-3.66%3,040,408
Jun 16, 2025406.88406.88397.20405.08405.080.58%1,973,187
Jun 13, 2025410.37413.33401.57402.76402.76-3.03%2,385,761
Jun 12, 2025413.98416.81409.91415.33414.890.04%2,067,587
Jun 11, 2025415.84424.51413.28415.15414.710.15%3,062,717
Jun 10, 2025411.41419.97406.73414.54414.101.47%2,573,901
Jun 9, 2025405.18412.61401.52408.53408.091.65%2,164,050
Jun 6, 2025400.56406.60400.56401.90401.470.89%2,630,036
Jun 5, 2025404.73405.24396.75398.36397.94-1.31%2,504,064
Jun 4, 2025402.52408.48402.19403.66403.230.93%2,280,815
Jun 3, 2025395.07402.40391.28399.93399.500.87%3,204,166
Jun 2, 2025400.14400.51392.69396.47396.05-1.58%2,584,437
May 30, 2025401.71405.44397.32402.82402.39-0.23%2,521,500
May 29, 2025403.05407.37401.42403.75403.320.40%2,499,351
May 28, 2025403.84406.16400.39402.13401.70-0.35%1,931,377
May 27, 2025401.94407.75400.50403.55403.122.51%2,705,733
May 23, 2025393.78396.34390.66393.66393.24-1.70%2,318,259
May 22, 2025394.65401.74393.81400.48400.050.55%2,891,367
May 21, 2025409.32412.66397.36398.28397.86-3.74%2,966,242
May 20, 2025412.65415.40409.89413.75413.31-0.04%2,142,051
May 19, 2025408.23414.07407.26413.92413.480.45%1,665,414
May 16, 2025405.00412.63401.67412.06411.621.76%2,498,585
May 15, 2025403.43407.04390.50404.93404.50-0.28%4,129,757
May 14, 2025429.96430.55405.78406.05405.62-5.34%3,201,135
May 13, 2025431.18434.98427.30428.95428.49-0.84%2,727,182
May 12, 2025411.14432.73409.70432.59432.137.31%3,716,384
May 9, 2025410.60412.49401.75403.13402.70-1.86%2,318,871
May 8, 2025407.07415.75402.81410.78410.340.72%3,013,609
May 7, 2025409.39413.35404.57407.85407.420.20%2,959,704
May 6, 2025419.45423.56406.50407.02406.59-3.61%4,070,167
May 5, 2025422.40424.98417.86422.27421.82-0.30%2,637,328
May 2, 2025428.47431.44422.42423.55423.100.87%2,492,475
May 1, 2025425.86428.87415.38419.89419.44-2.12%2,771,921
Apr 30, 2025427.65429.31422.99429.00428.540.34%2,944,672
Apr 29, 2025421.82430.34418.81427.53427.071.47%2,437,378
Apr 28, 2025429.93432.85416.84421.34420.89-0.68%2,531,550
Apr 25, 2025426.12426.72416.82424.24423.79-0.57%2,698,321
Apr 24, 2025430.00432.46417.79426.66426.21-1.15%3,662,437
Apr 23, 2025456.55461.61429.42431.64431.18-0.71%3,492,288
Apr 22, 2025429.80437.01426.51434.73434.273.05%3,677,844
Apr 21, 2025425.50426.50416.62421.85421.40-1.32%2,314,807
Apr 17, 2025434.54436.02425.05427.50427.04-2.13%3,038,277
Apr 16, 2025441.33445.94435.36436.79436.32-0.95%1,823,476