Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
470.22
+2.18 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
470.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Thermo Fisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 471.99 | 473.02 | 464.12 | 470.22 | 470.22 | 0.47% | 2,211,368 |
| Apr 27, 2026 | 462.66 | 475.21 | 462.00 | 468.04 | 468.04 | -0.36% | 2,279,749 |
| Apr 24, 2026 | 469.15 | 475.00 | 464.66 | 469.71 | 469.71 | 0.64% | 2,678,621 |
| Apr 23, 2026 | 472.65 | 476.39 | 455.60 | 466.70 | 466.70 | -9.20% | 5,720,541 |
| Apr 22, 2026 | 526.62 | 529.99 | 513.98 | 513.98 | 513.98 | -2.02% | 1,798,141 |
| Apr 21, 2026 | 529.87 | 538.41 | 522.95 | 524.57 | 524.57 | -0.28% | 2,139,821 |
| Apr 20, 2026 | 522.83 | 528.82 | 521.14 | 526.02 | 526.02 | -0.11% | 1,437,395 |
| Apr 17, 2026 | 523.11 | 530.08 | 518.00 | 526.60 | 526.60 | 2.05% | 1,986,625 |
| Apr 16, 2026 | 527.38 | 530.50 | 514.30 | 516.00 | 516.00 | -2.95% | 1,366,959 |
| Apr 15, 2026 | 528.88 | 532.86 | 524.76 | 531.67 | 531.67 | 0.84% | 1,993,499 |
| Apr 14, 2026 | 516.34 | 530.00 | 514.00 | 527.22 | 527.22 | 2.53% | 2,570,162 |
| Apr 13, 2026 | 494.96 | 515.65 | 492.04 | 514.23 | 514.23 | 3.65% | 1,828,747 |
| Apr 10, 2026 | 500.11 | 503.82 | 495.81 | 496.11 | 496.11 | -0.87% | 1,308,693 |
| Apr 9, 2026 | 498.61 | 505.35 | 490.25 | 500.46 | 500.46 | -0.60% | 1,490,876 |
| Apr 8, 2026 | 502.00 | 507.28 | 499.73 | 503.46 | 503.46 | 2.85% | 1,484,761 |
| Apr 7, 2026 | 485.24 | 490.35 | 480.00 | 489.50 | 489.50 | 0.27% | 1,269,573 |
| Apr 6, 2026 | 492.00 | 493.34 | 479.95 | 488.19 | 488.19 | -0.67% | 1,450,714 |
| Apr 2, 2026 | 486.94 | 506.82 | 485.11 | 491.46 | 491.46 | -0.62% | 1,690,733 |
| Apr 1, 2026 | 496.30 | 501.05 | 491.86 | 494.54 | 494.54 | 0.61% | 1,496,134 |
| Mar 31, 2026 | 487.75 | 494.36 | 479.66 | 491.53 | 491.53 | 2.39% | 2,241,475 |
| Mar 30, 2026 | 478.43 | 483.58 | 474.16 | 480.05 | 480.05 | 1.41% | 1,815,507 |
| Mar 27, 2026 | 489.62 | 490.75 | 471.83 | 473.36 | 473.36 | -3.17% | 1,675,819 |
| Mar 26, 2026 | 489.75 | 496.26 | 485.82 | 488.85 | 488.85 | -0.39% | 1,294,407 |
| Mar 25, 2026 | 495.41 | 499.95 | 482.96 | 490.77 | 490.77 | 0.10% | 1,696,623 |
| Mar 24, 2026 | 472.87 | 495.79 | 470.00 | 490.29 | 490.29 | 2.55% | 2,167,130 |
| Mar 23, 2026 | 484.30 | 487.93 | 475.63 | 478.12 | 478.12 | 0.79% | 1,905,523 |
| Mar 20, 2026 | 469.07 | 476.93 | 469.06 | 474.39 | 474.39 | 0.89% | 2,229,146 |
| Mar 19, 2026 | 461.22 | 470.99 | 458.34 | 470.21 | 470.21 | 1.19% | 1,829,718 |
| Mar 18, 2026 | 468.78 | 470.49 | 462.03 | 464.69 | 464.69 | -1.70% | 2,415,659 |
| Mar 17, 2026 | 475.52 | 480.99 | 471.43 | 472.71 | 472.71 | 0.58% | 2,756,590 |
| Mar 16, 2026 | 471.07 | 474.50 | 467.24 | 470.00 | 470.00 | 1.21% | 2,968,717 |
| Mar 13, 2026 | 478.93 | 481.58 | 463.81 | 464.37 | 464.37 | -2.42% | 2,970,934 |
| Mar 12, 2026 | 491.00 | 491.61 | 474.00 | 475.89 | 475.42 | -4.00% | 2,480,725 |
| Mar 11, 2026 | 499.40 | 501.30 | 491.13 | 495.72 | 495.23 | -0.87% | 1,627,709 |
| Mar 10, 2026 | 509.00 | 509.94 | 497.94 | 500.08 | 499.59 | -1.94% | 1,864,652 |
| Mar 9, 2026 | 496.22 | 510.60 | 492.13 | 509.97 | 509.47 | 1.59% | 2,210,544 |
| Mar 6, 2026 | 511.32 | 514.38 | 500.00 | 501.97 | 501.47 | -3.25% | 1,637,104 |
| Mar 5, 2026 | 503.18 | 520.58 | 502.00 | 518.84 | 518.33 | 1.20% | 3,284,814 |
| Mar 4, 2026 | 510.00 | 517.65 | 508.95 | 512.69 | 512.18 | 0.90% | 1,679,238 |
| Mar 3, 2026 | 501.51 | 510.72 | 493.37 | 508.10 | 507.60 | -0.09% | 2,211,503 |
| Mar 2, 2026 | 512.01 | 513.70 | 502.31 | 508.58 | 508.08 | -2.40% | 2,050,854 |
| Feb 27, 2026 | 515.73 | 521.28 | 509.48 | 521.11 | 520.60 | 0.19% | 2,031,101 |
| Feb 26, 2026 | 516.09 | 520.66 | 510.08 | 520.12 | 519.61 | 1.25% | 1,551,236 |
| Feb 25, 2026 | 519.00 | 519.00 | 511.26 | 513.68 | 513.17 | -0.37% | 1,480,781 |
| Feb 24, 2026 | 516.01 | 521.63 | 513.21 | 515.60 | 515.09 | -0.16% | 1,314,460 |
| Feb 23, 2026 | 508.01 | 518.92 | 505.80 | 516.44 | 515.93 | 1.08% | 1,618,499 |
| Feb 20, 2026 | 510.69 | 514.88 | 506.51 | 510.93 | 510.43 | -0.81% | 1,362,529 |
| Feb 19, 2026 | 510.00 | 515.51 | 504.00 | 515.12 | 514.61 | 0.30% | 1,776,143 |
| Feb 18, 2026 | 500.52 | 514.16 | 498.42 | 513.56 | 513.05 | 2.39% | 2,662,434 |
| Feb 17, 2026 | 502.59 | 507.15 | 498.16 | 501.59 | 501.09 | -0.64% | 3,775,371 |