Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
513.52
-0.68 (-0.13%)
Mar 12, 2025, 11:07 AM EST - Market open
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 516.69 | 525.18 | 515.00 | 517.73 | - | 0.69% | 105,746 |
| Mar 11, 2025 | 525.18 | 526.76 | 509.41 | 514.20 | 514.20 | -2.39% | 1,864,178 |
| Mar 10, 2025 | 526.28 | 536.21 | 525.35 | 526.80 | 526.80 | -0.92% | 2,172,627 |
| Mar 7, 2025 | 524.72 | 532.98 | 519.31 | 531.71 | 531.71 | 0.77% | 1,799,004 |
| Mar 6, 2025 | 523.44 | 534.01 | 521.34 | 527.64 | 527.64 | 0.66% | 1,852,932 |
| Mar 5, 2025 | 512.88 | 524.91 | 512.16 | 524.19 | 524.19 | 1.48% | 1,685,156 |
| Mar 4, 2025 | 523.02 | 524.85 | 512.46 | 516.57 | 516.57 | -1.35% | 2,720,158 |
| Mar 3, 2025 | 530.92 | 532.48 | 519.63 | 523.64 | 523.64 | -1.01% | 2,330,311 |
| Feb 28, 2025 | 528.26 | 530.05 | 520.58 | 528.96 | 528.96 | 1.10% | 2,229,660 |
| Feb 27, 2025 | 530.10 | 533.02 | 519.13 | 523.23 | 523.23 | -1.89% | 1,539,369 |
| Feb 26, 2025 | 541.73 | 543.85 | 530.95 | 533.29 | 533.29 | -1.16% | 1,330,562 |
| Feb 25, 2025 | 534.79 | 541.25 | 532.31 | 539.55 | 539.55 | 0.75% | 1,888,986 |
| Feb 24, 2025 | 531.81 | 543.62 | 531.81 | 535.55 | 535.55 | 0.56% | 1,375,430 |
| Feb 21, 2025 | 538.36 | 542.62 | 532.00 | 532.55 | 532.55 | -0.98% | 1,613,867 |
| Feb 20, 2025 | 533.78 | 543.38 | 533.59 | 537.83 | 537.83 | 1.31% | 1,967,915 |
| Feb 19, 2025 | 521.22 | 532.60 | 520.00 | 530.86 | 530.86 | 1.49% | 1,965,219 |
| Feb 18, 2025 | 531.66 | 533.05 | 521.05 | 523.09 | 523.09 | -1.65% | 2,969,932 |
| Feb 14, 2025 | 535.10 | 537.46 | 531.31 | 531.85 | 531.85 | -0.15% | 1,517,273 |
| Feb 13, 2025 | 540.00 | 540.18 | 531.21 | 532.64 | 532.64 | -1.00% | 1,915,355 |
| Feb 12, 2025 | 539.09 | 541.98 | 532.20 | 538.00 | 538.00 | -1.33% | 2,062,481 |
| Feb 11, 2025 | 550.49 | 553.94 | 541.98 | 545.23 | 545.23 | -1.38% | 2,234,526 |
| Feb 10, 2025 | 560.10 | 563.36 | 544.01 | 552.86 | 552.86 | -3.26% | 2,972,012 |
| Feb 7, 2025 | 574.78 | 577.48 | 566.45 | 571.47 | 571.47 | -0.22% | 1,826,948 |
| Feb 6, 2025 | 581.94 | 584.07 | 568.37 | 572.71 | 572.71 | -1.66% | 2,034,089 |
| Feb 5, 2025 | 589.62 | 590.09 | 577.90 | 582.38 | 582.38 | 0.31% | 1,348,853 |
| Feb 4, 2025 | 585.59 | 591.86 | 576.85 | 580.57 | 580.57 | -2.22% | 2,097,371 |
| Feb 3, 2025 | 593.13 | 600.41 | 589.36 | 593.75 | 593.75 | -0.67% | 2,135,677 |
| Jan 31, 2025 | 599.87 | 605.05 | 597.00 | 597.75 | 597.75 | -1.48% | 2,165,825 |
| Jan 30, 2025 | 590.60 | 610.97 | 590.00 | 606.74 | 606.74 | 6.78% | 3,349,850 |
| Jan 29, 2025 | 574.95 | 577.03 | 566.70 | 568.23 | 568.23 | -2.75% | 2,884,711 |
| Jan 28, 2025 | 595.90 | 597.00 | 579.01 | 584.29 | 584.29 | 0.11% | 2,156,803 |
| Jan 27, 2025 | 579.66 | 584.09 | 573.13 | 583.64 | 583.64 | 1.53% | 1,727,906 |
| Jan 24, 2025 | 573.39 | 577.57 | 571.80 | 574.82 | 574.82 | -0.01% | 1,156,526 |
| Jan 23, 2025 | 575.95 | 576.66 | 562.65 | 574.85 | 574.85 | 0.05% | 1,246,262 |
| Jan 22, 2025 | 570.68 | 579.57 | 570.00 | 574.59 | 574.59 | 0.27% | 1,702,544 |
| Jan 21, 2025 | 564.10 | 576.37 | 562.56 | 573.06 | 573.06 | 2.40% | 2,311,529 |
| Jan 17, 2025 | 562.46 | 565.00 | 559.11 | 559.65 | 559.65 | -0.37% | 2,140,069 |
| Jan 16, 2025 | 551.12 | 561.81 | 546.42 | 561.71 | 561.71 | 1.86% | 1,835,537 |
| Jan 15, 2025 | 557.88 | 563.81 | 544.06 | 551.47 | 551.47 | -0.99% | 3,251,325 |
| Jan 14, 2025 | 557.50 | 561.40 | 551.38 | 556.99 | 556.99 | 0.26% | 2,207,392 |
| Jan 13, 2025 | 544.18 | 562.32 | 541.67 | 555.52 | 555.52 | 2.44% | 2,269,943 |
| Jan 10, 2025 | 541.76 | 557.16 | 541.31 | 542.31 | 542.31 | -0.48% | 2,920,058 |
| Jan 8, 2025 | 544.38 | 547.78 | 538.25 | 544.93 | 544.93 | -0.13% | 1,837,771 |
| Jan 7, 2025 | 539.52 | 551.39 | 538.28 | 545.65 | 545.65 | 1.57% | 1,839,339 |
| Jan 6, 2025 | 529.89 | 545.32 | 528.51 | 537.19 | 537.19 | 0.97% | 1,981,838 |
| Jan 3, 2025 | 524.32 | 536.79 | 522.74 | 532.02 | 532.02 | 1.81% | 1,515,347 |
| Jan 2, 2025 | 519.17 | 526.10 | 518.09 | 522.57 | 522.57 | 0.45% | 1,817,498 |
| Dec 31, 2024 | 520.32 | 524.74 | 517.16 | 520.23 | 520.23 | 0.27% | 1,262,858 |
| Dec 30, 2024 | 522.69 | 522.93 | 515.77 | 518.84 | 518.84 | -1.37% | 1,035,557 |
| Dec 27, 2024 | 524.00 | 528.28 | 523.00 | 526.07 | 526.07 | -0.21% | 943,215 |