Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
513.26
-2.84 (-0.55%)
Nov 22, 2024, 4:00 PM EST - Market closed
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 514.62 | 517.00 | 507.17 | 513.26 | 513.26 | -0.55% | 1,828,323 |
| Nov 21, 2024 | 514.12 | 516.22 | 507.46 | 516.10 | 516.10 | 0.64% | 1,956,777 |
| Nov 20, 2024 | 507.08 | 513.85 | 502.73 | 512.84 | 512.84 | 0.73% | 1,534,010 |
| Nov 19, 2024 | 496.19 | 511.30 | 493.30 | 509.12 | 509.12 | 1.56% | 3,658,663 |
| Nov 18, 2024 | 511.00 | 512.77 | 498.61 | 501.29 | 501.29 | -2.30% | 3,164,274 |
| Nov 15, 2024 | 529.40 | 529.40 | 511.70 | 513.08 | 513.08 | -3.74% | 3,953,117 |
| Nov 14, 2024 | 539.90 | 542.38 | 531.69 | 533.02 | 533.02 | -1.64% | 1,765,190 |
| Nov 13, 2024 | 540.00 | 544.80 | 538.00 | 541.90 | 541.90 | 0.21% | 1,212,172 |
| Nov 12, 2024 | 549.16 | 550.16 | 540.05 | 540.75 | 540.75 | -1.13% | 1,724,079 |
| Nov 11, 2024 | 549.08 | 553.93 | 545.07 | 546.92 | 546.92 | -0.87% | 1,565,850 |
| Nov 8, 2024 | 557.23 | 558.55 | 549.00 | 551.74 | 551.74 | -0.75% | 1,620,732 |
| Nov 7, 2024 | 565.00 | 565.88 | 554.20 | 555.89 | 555.89 | -0.68% | 1,304,090 |
| Nov 6, 2024 | 570.20 | 570.20 | 549.20 | 559.68 | 559.68 | -0.20% | 1,423,148 |
| Nov 5, 2024 | 550.41 | 561.78 | 550.24 | 560.79 | 560.79 | 0.96% | 998,699 |
| Nov 4, 2024 | 556.68 | 559.56 | 550.15 | 555.47 | 555.47 | -0.44% | 815,123 |
| Nov 1, 2024 | 550.00 | 564.87 | 547.29 | 557.92 | 557.92 | 2.12% | 1,459,815 |
| Oct 31, 2024 | 548.56 | 552.09 | 544.49 | 546.32 | 546.32 | -0.78% | 1,472,599 |
| Oct 30, 2024 | 547.50 | 554.74 | 546.75 | 550.62 | 550.62 | 0.52% | 1,452,184 |
| Oct 29, 2024 | 550.96 | 553.61 | 547.25 | 547.77 | 547.77 | -0.86% | 1,638,339 |
| Oct 28, 2024 | 559.25 | 559.37 | 550.45 | 552.54 | 552.54 | -0.33% | 1,116,741 |
| Oct 25, 2024 | 560.16 | 562.22 | 553.31 | 554.38 | 554.38 | -0.54% | 1,090,373 |
| Oct 24, 2024 | 572.36 | 574.83 | 557.26 | 557.38 | 557.38 | -3.31% | 1,757,565 |
| Oct 23, 2024 | 574.58 | 578.69 | 566.08 | 576.49 | 576.49 | -1.69% | 2,058,331 |
| Oct 22, 2024 | 587.49 | 591.20 | 584.16 | 586.38 | 586.38 | -1.51% | 1,619,551 |
| Oct 21, 2024 | 597.89 | 600.58 | 591.82 | 595.37 | 595.37 | -1.05% | 914,622 |
| Oct 18, 2024 | 600.03 | 604.39 | 595.56 | 601.71 | 601.71 | 0.41% | 1,081,607 |
| Oct 17, 2024 | 604.34 | 608.39 | 596.87 | 599.25 | 599.25 | 1.30% | 1,946,149 |
| Oct 16, 2024 | 590.27 | 596.80 | 587.27 | 591.55 | 591.55 | -1.49% | 1,369,297 |
| Oct 15, 2024 | 605.00 | 610.56 | 599.38 | 600.52 | 600.52 | -0.54% | 1,290,564 |
| Oct 14, 2024 | 600.79 | 604.54 | 595.23 | 603.79 | 603.79 | 1.15% | 1,006,424 |
| Oct 11, 2024 | 595.64 | 602.41 | 594.31 | 596.92 | 596.92 | 0.53% | 2,138,162 |
| Oct 10, 2024 | 597.17 | 597.17 | 589.87 | 593.79 | 593.79 | -0.91% | 1,221,166 |
| Oct 9, 2024 | 594.11 | 600.07 | 593.11 | 599.25 | 599.25 | 0.64% | 890,916 |
| Oct 8, 2024 | 599.05 | 602.30 | 594.71 | 595.45 | 595.45 | -0.57% | 883,538 |
| Oct 7, 2024 | 592.32 | 599.30 | 592.32 | 598.85 | 598.85 | 0.04% | 1,165,872 |
| Oct 4, 2024 | 602.63 | 603.99 | 596.53 | 598.61 | 598.61 | -0.38% | 871,514 |
| Oct 3, 2024 | 609.86 | 611.49 | 599.35 | 600.92 | 600.92 | -1.93% | 1,258,287 |
| Oct 2, 2024 | 610.00 | 616.57 | 605.33 | 612.72 | 612.72 | -0.04% | 665,365 |
| Oct 1, 2024 | 620.00 | 620.00 | 610.57 | 612.94 | 612.94 | -0.91% | 1,169,248 |
| Sep 30, 2024 | 612.49 | 619.02 | 609.03 | 618.57 | 618.57 | 0.68% | 1,041,296 |
| Sep 27, 2024 | 619.39 | 623.77 | 614.04 | 614.42 | 614.42 | -0.79% | 871,044 |
| Sep 26, 2024 | 604.56 | 620.54 | 604.56 | 619.33 | 619.33 | 3.26% | 1,312,919 |
| Sep 25, 2024 | 613.87 | 613.91 | 596.00 | 599.78 | 599.78 | -1.98% | 1,282,532 |
| Sep 24, 2024 | 611.21 | 613.96 | 607.82 | 611.88 | 611.88 | 0.25% | 1,361,146 |
| Sep 23, 2024 | 615.64 | 616.41 | 607.80 | 610.35 | 610.35 | -0.54% | 883,226 |
| Sep 20, 2024 | 619.04 | 619.04 | 608.20 | 613.69 | 613.69 | -1.06% | 1,983,068 |
| Sep 19, 2024 | 617.61 | 623.75 | 611.81 | 620.25 | 620.25 | 1.66% | 1,474,247 |
| Sep 18, 2024 | 609.14 | 614.92 | 601.86 | 610.12 | 610.12 | -0.06% | 1,092,625 |
| Sep 17, 2024 | 613.18 | 616.58 | 607.00 | 610.49 | 610.49 | -0.60% | 1,333,012 |
| Sep 16, 2024 | 615.59 | 616.48 | 607.26 | 614.15 | 614.15 | 0.49% | 1,198,221 |
| Sep 13, 2024 | 614.84 | 617.04 | 607.81 | 611.17 | 611.17 | -0.49% | 1,125,097 |
| Sep 12, 2024 | 615.71 | 619.31 | 604.18 | 614.16 | 613.77 | -0.70% | 1,397,629 |
| Sep 11, 2024 | 622.08 | 623.00 | 608.86 | 618.46 | 618.07 | -0.92% | 1,324,098 |
| Sep 10, 2024 | 620.62 | 627.88 | 618.25 | 624.21 | 623.81 | 0.61% | 1,302,892 |
| Sep 9, 2024 | 614.51 | 622.26 | 614.10 | 620.42 | 620.02 | 1.49% | 1,443,321 |
| Sep 6, 2024 | 607.49 | 619.70 | 607.49 | 611.33 | 610.94 | 0.73% | 1,868,789 |
| Sep 5, 2024 | 611.04 | 614.17 | 601.26 | 606.88 | 606.49 | -0.82% | 1,467,659 |
| Sep 4, 2024 | 605.66 | 612.67 | 604.23 | 611.90 | 611.51 | 0.90% | 979,761 |
| Sep 3, 2024 | 611.47 | 615.03 | 603.65 | 606.43 | 606.04 | -1.40% | 1,282,258 |
| Aug 30, 2024 | 616.11 | 618.00 | 605.00 | 615.07 | 614.68 | 0.55% | 1,058,979 |
| Aug 29, 2024 | 614.43 | 616.55 | 609.66 | 611.68 | 611.29 | -0.24% | 722,498 |
| Aug 28, 2024 | 610.25 | 618.00 | 609.21 | 613.14 | 612.75 | 0.45% | 790,456 |
| Aug 27, 2024 | 605.60 | 610.98 | 602.00 | 610.40 | 610.01 | 0.79% | 737,395 |
| Aug 26, 2024 | 606.00 | 606.91 | 602.25 | 605.59 | 605.20 | -0.09% | 519,485 |
| Aug 23, 2024 | 606.77 | 607.70 | 600.56 | 606.12 | 605.73 | 0.37% | 777,265 |
| Aug 22, 2024 | 613.17 | 613.70 | 602.00 | 603.86 | 603.48 | -1.03% | 1,138,403 |
| Aug 21, 2024 | 615.00 | 618.12 | 609.00 | 610.17 | 609.78 | -0.71% | 965,573 |
| Aug 20, 2024 | 609.92 | 614.80 | 608.33 | 614.54 | 614.15 | 1.14% | 1,075,495 |
| Aug 19, 2024 | 604.19 | 610.88 | 603.95 | 607.60 | 607.21 | 0.60% | 959,411 |
| Aug 16, 2024 | 601.79 | 606.58 | 599.59 | 603.98 | 603.60 | 0.05% | 1,076,197 |
| Aug 15, 2024 | 605.52 | 608.62 | 599.98 | 603.69 | 603.31 | 0.26% | 1,241,073 |
| Aug 14, 2024 | 602.09 | 603.47 | 595.80 | 602.10 | 601.72 | -0.35% | 1,128,139 |
| Aug 13, 2024 | 599.98 | 605.57 | 599.46 | 604.21 | 603.83 | 0.86% | 1,042,544 |
| Aug 12, 2024 | 596.26 | 599.53 | 591.59 | 599.07 | 598.69 | 0.48% | 1,164,022 |
| Aug 9, 2024 | 600.00 | 601.35 | 593.88 | 596.18 | 595.80 | -0.64% | 963,806 |
| Aug 8, 2024 | 589.74 | 601.14 | 587.50 | 600.04 | 599.66 | 2.16% | 1,116,715 |
| Aug 7, 2024 | 600.97 | 601.78 | 585.68 | 587.37 | 587.00 | -2.43% | 1,692,238 |
| Aug 6, 2024 | 600.26 | 612.88 | 596.61 | 602.02 | 601.64 | 0.67% | 1,316,881 |
| Aug 5, 2024 | 607.54 | 611.37 | 592.81 | 598.03 | 597.65 | -2.87% | 2,117,077 |
| Aug 2, 2024 | 621.95 | 622.00 | 605.47 | 615.69 | 615.30 | -0.98% | 1,564,731 |
| Aug 1, 2024 | 616.40 | 622.30 | 612.87 | 621.77 | 621.37 | 1.37% | 1,458,185 |
| Jul 31, 2024 | 614.23 | 620.63 | 609.30 | 613.34 | 612.95 | -0.28% | 1,702,277 |
| Jul 30, 2024 | 609.81 | 615.74 | 602.85 | 615.06 | 614.67 | 1.81% | 1,627,170 |
| Jul 29, 2024 | 604.25 | 607.81 | 595.20 | 604.12 | 603.74 | -0.50% | 1,621,893 |
| Jul 26, 2024 | 600.85 | 614.65 | 599.30 | 607.14 | 606.75 | 2.13% | 2,715,365 |
| Jul 25, 2024 | 576.14 | 603.82 | 572.13 | 594.50 | 594.12 | 3.44% | 3,625,187 |
| Jul 24, 2024 | 552.92 | 575.25 | 552.65 | 574.73 | 574.36 | 4.07% | 2,857,263 |
| Jul 23, 2024 | 570.97 | 572.24 | 550.67 | 552.24 | 551.89 | 1.07% | 2,005,647 |
| Jul 22, 2024 | 540.67 | 547.12 | 535.98 | 546.42 | 546.07 | 2.26% | 1,163,691 |
| Jul 19, 2024 | 541.15 | 542.23 | 531.48 | 534.35 | 534.01 | -1.16% | 1,667,269 |
| Jul 18, 2024 | 551.69 | 557.16 | 537.77 | 540.62 | 540.28 | -2.60% | 1,744,967 |
| Jul 17, 2024 | 553.00 | 559.96 | 550.85 | 555.06 | 554.71 | -0.06% | 1,131,158 |
| Jul 16, 2024 | 549.24 | 555.78 | 547.72 | 555.42 | 555.07 | 1.97% | 1,122,114 |
| Jul 15, 2024 | 546.59 | 549.68 | 542.99 | 544.68 | 544.33 | -0.62% | 1,326,049 |
| Jul 12, 2024 | 542.69 | 551.66 | 540.86 | 548.09 | 547.74 | 1.00% | 945,210 |
| Jul 11, 2024 | 539.76 | 548.63 | 537.87 | 542.69 | 542.34 | 1.08% | 1,403,938 |
| Jul 10, 2024 | 533.25 | 537.00 | 528.82 | 536.87 | 536.53 | 0.94% | 1,976,237 |
| Jul 9, 2024 | 538.09 | 538.33 | 528.37 | 531.86 | 531.52 | -0.83% | 1,567,536 |
| Jul 8, 2024 | 541.45 | 543.02 | 535.43 | 536.29 | 535.95 | -0.71% | 1,140,129 |
| Jul 5, 2024 | 538.65 | 540.17 | 533.85 | 540.10 | 539.76 | 0.84% | 1,233,257 |