Skip to main content
logo
/
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
427.62
+22.68 (5.60%)
At close: Jul 22, 2025, 4:00 PM
429.84
+2.22 (0.52%)
After-hours: Jul 22, 2025, 7:58 PM EDT

Thermo Fisher Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 1, 1987→Jul 22, 2025Max ▾19881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​20250200.00400.00600.00427.62

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2025406.31428.99405.15427.62427.625.60%3,663,778
Jul 21, 2025414.94415.00403.36404.94404.94-2.37%2,733,766
Jul 18, 2025425.92427.91411.41414.75414.75-2.41%2,652,572
Jul 17, 2025415.00427.00413.29424.98424.982.08%2,494,694
Jul 16, 2025418.31420.55413.78416.31416.31-0.40%2,762,321
Jul 15, 2025428.44429.00417.20417.99417.99-1.73%2,090,769
Jul 14, 2025429.00430.50422.04425.34425.34-2.19%2,819,599
Jul 11, 2025430.25436.32425.65434.86434.860.96%2,511,411
Jul 10, 2025420.83438.49418.32430.73430.732.58%2,932,871
Jul 9, 2025422.20429.39411.88419.88419.88-1.48%2,735,405
Jul 8, 2025418.58433.14418.58426.17426.171.78%2,620,855
Jul 7, 2025426.56429.32415.42418.70418.70-2.48%2,497,271
Jul 3, 2025428.62432.90426.08429.33429.330.37%1,359,321
Jul 2, 2025425.00430.46421.75427.76427.761.49%2,669,388
Jul 1, 2025406.29429.10404.85421.47421.473.95%2,603,094
Jun 30, 2025407.84413.28401.45405.46405.46-0.69%3,919,176
Jun 27, 2025412.40414.40406.95408.28408.28-0.93%3,923,072
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