Thermo Fisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	626.58	630.00	617.45	622.18	622.18	-1.35%	1,015,456
Aug 27, 2026	629.47	637.13	626.33	630.70	630.70	-0.47%	1,455,400
Aug 26, 2026	622.23	636.06	622.23	633.71	633.71	0.89%	1,837,840
Aug 25, 2026	631.01	647.00	618.03	628.15	628.15	-0.09%	1,455,634
Aug 24, 2026	630.00	630.00	615.97	628.74	628.74	-0.08%	1,719,263
Aug 21, 2026	626.48	629.51	616.27	629.27	629.27	0.27%	1,555,878
Aug 20, 2026	609.85	634.70	607.37	627.55	627.55	2.28%	2,704,088
Aug 19, 2026	595.11	620.48	595.00	613.54	613.54	4.16%	2,342,347
Aug 18, 2026	588.87	592.22	584.86	589.04	589.04	0.60%	1,717,422
Aug 17, 2026	582.55	592.32	580.00	585.51	585.51	-0.47%	887,008
Aug 14, 2026	592.11	594.74	587.51	588.29	588.29	-1.28%	1,057,562
Aug 13, 2026	606.29	606.75	593.39	595.89	595.89	-1.18%	1,448,049
Aug 12, 2026	599.21	604.19	595.00	603.01	603.01	-0.33%	1,404,462
Aug 11, 2026	599.99	606.21	594.81	605.00	605.00	0.89%	1,649,079
Aug 10, 2026	588.53	599.69	588.53	599.69	599.69	0.96%	1,707,710
Aug 7, 2026	578.00	594.26	574.77	594.00	594.00	2.41%	1,805,688
Aug 6, 2026	576.80	580.31	569.63	580.02	580.02	0.38%	1,714,519
Aug 5, 2026	567.93	578.00	564.40	577.83	577.83	2.32%	1,441,891
Aug 4, 2026	578.76	582.31	562.50	564.75	564.75	-1.62%	1,941,201
Aug 3, 2026	576.00	583.64	572.75	574.03	574.03	-0.05%	1,588,712
Jul 31, 2026	573.40	577.59	562.87	574.30	574.30	-0.43%	2,111,785
Jul 30, 2026	567.37	577.05	560.42	576.77	576.77	0.05%	2,263,129
Jul 29, 2026	578.71	584.54	571.20	576.46	576.46	0.01%	2,319,689
Jul 28, 2026	572.00	588.56	568.98	576.41	576.41	3.02%	3,034,128
Jul 27, 2026	565.00	568.35	556.01	559.53	559.53	-1.54%	1,961,003
Jul 24, 2026	570.00	574.00	555.91	568.26	568.26	-0.71%	2,919,131
Jul 23, 2026	573.68	587.49	568.84	572.32	572.32	8.71%	5,751,539
Jul 22, 2026	524.72	528.81	517.60	526.46	526.46	0.57%	2,300,262
Jul 21, 2026	507.10	526.38	495.04	523.46	523.46	-0.53%	3,416,902
Jul 20, 2026	530.57	532.55	522.56	526.23	526.23	-1.17%	1,555,285
Jul 17, 2026	539.10	542.02	531.62	532.48	532.48	-1.97%	1,443,651
Jul 16, 2026	536.25	544.45	532.01	543.19	543.19	1.48%	1,878,496
Jul 15, 2026	537.24	540.37	533.83	535.29	535.29	0.23%	2,071,034
Jul 14, 2026	525.01	537.82	523.35	534.07	534.07	1.05%	2,113,079
Jul 13, 2026	524.20	534.73	521.77	528.51	528.51	0.28%	1,165,400
Jul 10, 2026	525.50	533.08	522.60	527.05	527.05	0.45%	1,231,979
Jul 9, 2026	509.99	524.85	506.98	524.71	524.71	2.86%	1,357,949
Jul 8, 2026	510.85	512.96	507.00	510.13	510.13	-1.26%	1,710,270
Jul 7, 2026	525.00	527.37	513.42	516.62	516.62	-0.19%	1,362,334
Jul 6, 2026	520.00	520.00	506.83	517.60	517.60	-1.12%	1,807,220
Jul 2, 2026	518.69	529.15	511.98	523.44	523.44	1.97%	2,316,937
Jul 1, 2026	504.78	521.17	502.87	513.33	513.33	2.39%	2,189,528
Jun 30, 2026	508.32	508.38	495.10	501.36	501.36	-1.00%	2,419,462
Jun 29, 2026	511.67	511.67	501.44	506.42	506.42	-1.29%	2,040,345
Jun 26, 2026	509.73	514.80	499.56	513.03	513.03	1.44%	4,538,907
Jun 25, 2026	492.78	515.96	492.49	505.75	505.75	2.75%	2,663,775
Jun 24, 2026	478.12	493.00	473.50	492.20	492.20	4.87%	2,096,803
Jun 23, 2026	469.89	471.12	460.13	469.35	469.35	1.15%	1,812,633
Jun 22, 2026	461.63	468.35	458.91	464.01	464.01	-0.13%	1,521,716
Jun 18, 2026	461.63	467.94	459.00	464.61	464.61	0.63%	3,215,219