Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
422.27
-1.28 (-0.30%)
At close: May 5, 2025, 4:00 PM
421.01
-1.26 (-0.30%)
Pre-market: May 6, 2025, 6:36 AM EDT
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 422.40 | 424.98 | 417.86 | 422.27 | 422.27 | -0.30% | 2,619,557 |
| May 2, 2025 | 428.47 | 431.44 | 422.42 | 423.55 | 423.55 | 0.87% | 2,492,475 |
| May 1, 2025 | 425.86 | 428.87 | 415.38 | 419.89 | 419.89 | -2.12% | 2,771,921 |
| Apr 30, 2025 | 427.65 | 429.31 | 422.99 | 429.00 | 429.00 | 0.34% | 2,944,672 |
| Apr 29, 2025 | 421.82 | 430.34 | 418.81 | 427.53 | 427.53 | 1.47% | 2,437,378 |
| Apr 28, 2025 | 429.93 | 432.85 | 416.84 | 421.34 | 421.34 | -0.68% | 2,531,550 |
| Apr 25, 2025 | 426.12 | 426.72 | 416.82 | 424.24 | 424.24 | -0.57% | 2,698,321 |
| Apr 24, 2025 | 430.00 | 432.46 | 417.79 | 426.66 | 426.66 | -1.15% | 3,662,437 |
| Apr 23, 2025 | 456.55 | 461.61 | 429.42 | 431.64 | 431.64 | -0.71% | 3,492,288 |
| Apr 22, 2025 | 429.80 | 437.01 | 426.51 | 434.73 | 434.73 | 3.05% | 3,677,844 |
| Apr 21, 2025 | 425.50 | 426.50 | 416.62 | 421.85 | 421.85 | -1.32% | 2,314,807 |
| Apr 17, 2025 | 434.54 | 436.02 | 425.05 | 427.50 | 427.50 | -2.13% | 3,038,277 |
| Apr 16, 2025 | 441.33 | 445.94 | 435.36 | 436.79 | 436.79 | -0.95% | 1,823,476 |
| Apr 15, 2025 | 447.59 | 450.27 | 438.41 | 441.00 | 441.00 | -1.85% | 2,546,011 |
| Apr 14, 2025 | 448.00 | 450.84 | 442.00 | 449.33 | 449.33 | 2.55% | 2,370,518 |
| Apr 11, 2025 | 429.99 | 440.73 | 420.00 | 438.15 | 438.15 | 2.51% | 2,657,426 |
| Apr 10, 2025 | 446.40 | 448.60 | 415.31 | 427.44 | 427.44 | -5.76% | 3,902,369 |
| Apr 9, 2025 | 414.63 | 455.03 | 409.85 | 453.55 | 453.55 | 8.17% | 4,597,679 |
| Apr 8, 2025 | 451.16 | 454.13 | 413.33 | 419.31 | 419.31 | -4.24% | 3,929,632 |
| Apr 7, 2025 | 417.77 | 453.34 | 411.21 | 437.87 | 437.87 | -0.01% | 4,076,253 |
| Apr 4, 2025 | 461.49 | 464.11 | 437.22 | 437.91 | 437.91 | -6.83% | 3,894,567 |
| Apr 3, 2025 | 481.89 | 485.91 | 468.17 | 470.03 | 470.03 | -3.89% | 2,813,629 |
| Apr 2, 2025 | 480.50 | 491.36 | 479.60 | 489.06 | 489.06 | 1.26% | 2,068,702 |
| Apr 1, 2025 | 495.56 | 496.51 | 481.21 | 482.97 | 482.97 | -2.94% | 1,837,638 |
| Mar 31, 2025 | 496.50 | 500.62 | 484.27 | 497.60 | 497.60 | -0.51% | 2,915,823 |
| Mar 28, 2025 | 512.61 | 513.37 | 499.40 | 500.16 | 500.16 | -2.25% | 1,787,750 |
| Mar 27, 2025 | 513.99 | 515.33 | 508.06 | 511.68 | 511.68 | -0.39% | 1,250,030 |
| Mar 26, 2025 | 514.35 | 518.00 | 511.35 | 513.67 | 513.67 | -0.13% | 1,216,128 |
| Mar 25, 2025 | 521.48 | 523.24 | 510.92 | 514.34 | 514.34 | -1.07% | 1,170,752 |
| Mar 24, 2025 | 520.79 | 526.81 | 517.13 | 519.90 | 519.90 | 0.42% | 1,099,969 |
| Mar 21, 2025 | 516.26 | 518.61 | 510.00 | 517.72 | 517.72 | -0.18% | 2,192,318 |
| Mar 20, 2025 | 518.50 | 520.64 | 513.06 | 518.64 | 518.64 | 0.04% | 1,537,065 |
| Mar 19, 2025 | 520.45 | 522.50 | 513.42 | 518.41 | 518.41 | -0.59% | 1,603,184 |
| Mar 18, 2025 | 518.65 | 522.14 | 513.14 | 521.50 | 521.50 | 0.37% | 1,231,977 |
| Mar 17, 2025 | 522.73 | 525.72 | 514.67 | 519.57 | 519.57 | -0.48% | 1,670,449 |
| Mar 14, 2025 | 510.00 | 523.90 | 508.71 | 522.05 | 522.05 | 2.58% | 1,745,566 |
| Mar 13, 2025 | 512.00 | 516.48 | 508.35 | 508.90 | 508.48 | -0.73% | 1,574,672 |
| Mar 12, 2025 | 516.69 | 520.69 | 511.81 | 512.65 | 512.23 | -0.30% | 1,412,344 |
| Mar 11, 2025 | 525.18 | 526.76 | 509.41 | 514.20 | 513.78 | -2.39% | 1,864,178 |
| Mar 10, 2025 | 526.28 | 536.21 | 525.35 | 526.80 | 526.37 | -0.92% | 2,172,627 |
| Mar 7, 2025 | 524.72 | 532.98 | 519.31 | 531.71 | 531.27 | 0.77% | 1,799,004 |
| Mar 6, 2025 | 523.44 | 534.01 | 521.34 | 527.64 | 527.21 | 0.66% | 1,852,932 |
| Mar 5, 2025 | 512.88 | 524.91 | 512.16 | 524.19 | 523.76 | 1.48% | 1,685,156 |
| Mar 4, 2025 | 523.02 | 524.85 | 512.46 | 516.57 | 516.15 | -1.35% | 2,720,158 |
| Mar 3, 2025 | 530.92 | 532.48 | 519.63 | 523.64 | 523.21 | -1.01% | 2,330,311 |
| Feb 28, 2025 | 528.26 | 530.05 | 520.58 | 528.96 | 528.53 | 1.10% | 2,229,660 |
| Feb 27, 2025 | 530.10 | 533.02 | 519.13 | 523.23 | 522.80 | -1.89% | 1,539,369 |
| Feb 26, 2025 | 541.73 | 543.85 | 530.95 | 533.29 | 532.85 | -1.16% | 1,330,562 |
| Feb 25, 2025 | 534.79 | 541.25 | 532.31 | 539.55 | 539.11 | 0.75% | 1,888,986 |
| Feb 24, 2025 | 531.81 | 543.62 | 531.81 | 535.55 | 535.11 | 0.56% | 1,375,430 |