Thermo Fisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	442.00	455.00	440.01	447.81	447.81	1.31%	3,351,082
May 18, 2026	438.44	444.44	435.27	442.00	442.00	0.83%	1,894,741
May 15, 2026	444.02	444.95	437.32	438.34	438.34	-2.20%	2,037,606
May 14, 2026	448.21	459.18	446.05	448.21	448.21	0.49%	2,100,472
May 13, 2026	455.18	463.40	444.52	446.03	446.03	-2.89%	2,801,576
May 12, 2026	454.34	463.10	452.85	459.30	459.30	1.48%	3,055,857
May 11, 2026	464.86	466.79	447.88	452.60	452.60	-2.67%	3,953,047
May 8, 2026	473.49	473.49	456.36	465.00	465.00	-1.99%	3,905,812
May 7, 2026	473.36	480.30	468.28	474.46	474.46	0.32%	2,533,657
May 6, 2026	471.16	477.42	466.60	472.95	472.95	1.33%	1,861,538
May 5, 2026	464.77	476.47	459.64	466.76	466.76	0.90%	2,046,098
May 4, 2026	466.98	470.39	461.91	462.60	462.60	-1.41%	1,815,685
May 1, 2026	480.00	481.83	468.10	469.21	469.21	-2.04%	1,425,436
Apr 30, 2026	464.23	479.98	461.00	478.96	478.96	2.72%	2,161,328
Apr 29, 2026	467.25	475.00	462.25	466.26	466.26	-0.84%	1,387,153
Apr 28, 2026	471.99	473.02	464.12	470.22	470.22	0.47%	2,243,038
Apr 27, 2026	462.66	475.21	462.00	468.04	468.04	-0.36%	2,280,077
Apr 24, 2026	469.15	475.00	464.66	469.71	469.71	0.64%	2,684,515
Apr 23, 2026	472.65	476.39	455.60	466.70	466.70	-9.20%	5,729,376
Apr 22, 2026	526.62	529.99	513.98	513.98	513.98	-2.02%	1,801,716
Apr 21, 2026	529.87	538.41	522.95	524.57	524.57	-0.28%	2,141,424
Apr 20, 2026	522.83	528.82	521.14	526.02	526.02	-0.11%	1,437,520
Apr 17, 2026	523.11	530.08	518.00	526.60	526.60	2.05%	1,988,305
Apr 16, 2026	527.38	530.50	514.30	516.00	516.00	-2.95%	1,375,322
Apr 15, 2026	528.88	532.86	524.76	531.67	531.67	0.84%	2,003,706
Apr 14, 2026	516.34	530.00	514.00	527.22	527.22	2.53%	2,572,080
Apr 13, 2026	494.96	515.65	492.04	514.23	514.23	3.65%	1,828,890
Apr 10, 2026	500.11	503.82	495.81	496.11	496.11	-0.87%	1,308,757
Apr 9, 2026	498.61	505.35	490.25	500.46	500.46	-0.60%	1,491,034
Apr 8, 2026	502.00	507.28	499.73	503.46	503.46	2.85%	1,507,956
Apr 7, 2026	485.24	490.35	480.00	489.50	489.50	0.27%	1,287,642
Apr 6, 2026	492.00	493.34	479.95	488.19	488.19	-0.67%	1,473,735
Apr 2, 2026	486.94	506.82	485.11	491.46	491.46	-0.62%	1,696,350
Apr 1, 2026	496.30	501.05	491.86	494.54	494.54	0.61%	1,505,136
Mar 31, 2026	487.75	494.36	479.66	491.53	491.53	2.39%	2,272,063
Mar 30, 2026	478.43	483.58	474.16	480.05	480.05	1.41%	1,819,610
Mar 27, 2026	489.62	490.75	471.83	473.36	473.36	-3.17%	1,677,949
Mar 26, 2026	489.75	496.26	485.82	488.85	488.85	-0.39%	1,302,036
Mar 25, 2026	495.41	499.95	482.96	490.77	490.77	0.10%	1,729,590
Mar 24, 2026	472.87	495.79	470.00	490.29	490.29	2.55%	2,241,383
Mar 23, 2026	484.30	487.93	475.63	478.12	478.12	0.79%	1,913,200
Mar 20, 2026	469.07	476.93	469.06	474.39	474.39	0.89%	2,285,211
Mar 19, 2026	461.22	470.99	458.34	470.21	470.21	1.19%	1,843,901
Mar 18, 2026	468.78	470.49	462.03	464.69	464.69	-1.70%	2,419,814
Mar 17, 2026	475.52	480.99	471.43	472.71	472.71	0.58%	2,795,059
Mar 16, 2026	471.07	474.50	467.24	470.00	470.00	1.21%	2,995,729
Mar 13, 2026	478.93	481.58	463.81	464.37	464.37	-2.42%	3,018,627
Mar 12, 2026	491.00	491.61	474.00	475.89	475.41	-4.00%	2,516,508
Mar 11, 2026	499.40	501.30	491.13	495.72	495.22	-0.87%	1,627,709
Mar 10, 2026	509.00	509.94	497.94	500.08	499.57	-1.94%	1,864,652