Skip to main content
Thermo Fisher Scientific Inc. (TMO)
NYSE: TMO · Real-Time Price · USD
572.77
-2.47 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
572.81
+0.04 (0.01%)
After-hours: Dec 5, 2025, 7:05 PM EST

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025578.00579.09569.62572.77572.77-0.43%1,852,663
Dec 4, 2025579.03580.45560.16575.24575.24-0.90%1,961,632
Dec 3, 2025581.29588.11580.01580.45580.450.01%1,186,616
Dec 2, 2025581.94584.45577.96580.37580.37-0.82%1,918,180
Dec 1, 2025594.85597.68582.75585.15585.15-0.96%1,754,359
Nov 28, 2025589.19594.00587.95590.83590.83-0.41%745,957
Nov 26, 2025593.43596.55587.19593.25593.25-0.76%2,060,021
Nov 25, 2025582.20602.32581.80597.78597.782.00%1,803,561
Nov 24, 2025586.45587.92579.10586.07586.07-0.24%1,803,097
Nov 21, 2025573.00589.85569.55587.48587.482.57%1,933,565
Nov 20, 2025573.35580.45568.46572.74572.74-0.18%1,167,866
Nov 19, 2025574.62574.62567.21573.79573.79-0.39%1,247,990
Nov 18, 2025562.85578.22556.46576.03576.031.56%1,915,986
Nov 17, 2025575.65579.79566.59567.16567.16-2.00%1,624,479
Nov 14, 2025578.19584.33573.00578.71578.71-0.24%1,317,958
Nov 13, 2025586.10598.52578.25580.13580.13-1.34%2,745,429
Nov 12, 2025584.29591.17582.00588.02588.020.26%1,504,274
Nov 11, 2025575.95587.59574.82586.49586.491.76%1,377,699
Nov 10, 2025572.37583.66568.36576.35576.350.69%1,380,264
Nov 7, 2025566.87577.35563.30572.41572.411.14%2,264,009
Nov 6, 2025562.87570.86559.35565.98565.98-0.29%1,277,875
Nov 5, 2025560.35570.16554.20567.64567.640.42%1,682,938
Nov 4, 2025558.41569.30557.00565.24565.240.06%1,636,085
Nov 3, 2025563.66565.70554.20564.88564.88-0.44%1,835,007
Oct 31, 2025551.92569.92551.87567.39567.392.01%1,872,224
Oct 30, 2025551.60565.63551.60556.22556.22-0.37%1,315,132
Oct 29, 2025558.31571.57555.06558.31558.310.12%1,953,740
Oct 28, 2025564.13565.65555.57557.63557.63-1.09%992,737
Oct 27, 2025572.09572.67561.04563.78563.78-1.52%1,563,612
Oct 24, 2025574.15575.82569.79572.50572.500.10%1,655,698
Oct 23, 2025567.90578.24562.38571.91571.910.83%1,979,317
Oct 22, 2025555.50571.29550.88567.20567.201.65%3,461,218
Oct 21, 2025559.08568.39553.74557.99557.992.60%3,932,375
Oct 20, 2025541.00550.46540.00543.84543.840.91%1,665,210
Oct 17, 2025534.16540.87532.00538.92538.920.40%2,010,235
Oct 16, 2025544.36544.60534.16536.78536.781.69%2,115,988
Oct 15, 2025524.91532.41522.42527.87527.870.39%1,430,396
Oct 14, 2025521.74529.85519.45525.83525.830.24%1,600,989
Oct 13, 2025527.53530.83523.89524.58524.58-0.04%1,686,657
Oct 10, 2025534.83537.93523.65524.80524.80-1.85%1,415,942
Oct 9, 2025533.74537.57528.84534.68534.68-0.28%1,830,979
Oct 8, 2025538.13549.26535.63536.19536.19-0.55%2,153,227
Oct 7, 2025542.68549.44538.34539.17539.17-0.88%1,870,792
Oct 6, 2025540.00545.86536.46543.95543.950.12%2,560,057
Oct 3, 2025525.36545.44525.36543.32543.323.50%3,048,558
Oct 2, 2025525.71539.90523.00524.96524.96-1.09%3,262,000
Oct 1, 2025487.00534.90486.94530.73530.739.42%6,092,757
Sep 30, 2025464.12486.25460.00485.02485.024.97%4,363,938
Sep 29, 2025466.84467.35456.67462.04462.04-0.47%3,018,351
Sep 26, 2025461.06465.74460.31464.24464.241.09%1,886,379
Sep 25, 2025467.01468.76457.41459.22459.22-1.88%3,229,323
Sep 24, 2025467.90471.33462.93468.00468.00-0.37%2,409,608
Sep 23, 2025471.12475.57467.28469.75469.75-1.10%3,244,956
Sep 22, 2025475.48481.74470.74474.99474.99-0.96%2,352,303
Sep 19, 2025483.29487.99478.02479.58479.58-0.32%4,244,050
Sep 18, 2025477.15482.26473.03481.10481.101.79%1,576,449
Sep 17, 2025482.96486.57469.14472.64472.64-1.68%1,947,751
Sep 16, 2025470.27484.59470.05480.74480.741.32%1,799,910
Sep 15, 2025478.78482.94470.74474.46474.46-1.04%1,663,510
Sep 12, 2025488.61491.26479.46479.46479.03-2.43%1,543,243
Sep 11, 2025480.58492.00480.36491.41490.973.12%1,509,910
Sep 10, 2025481.12485.82475.64476.54476.11-1.22%1,442,740
Sep 9, 2025486.48489.99481.52482.41481.98-1.07%1,505,981
Sep 8, 2025487.77490.07480.95487.65487.21-1.00%2,223,666
Sep 5, 2025490.00502.00489.12492.60492.160.64%1,442,586
Sep 4, 2025482.08490.26471.61489.49489.051.02%1,404,250
Sep 3, 2025487.03489.54481.53484.55484.12-0.61%1,219,059
Sep 2, 2025489.31492.70479.03487.53487.09-1.05%1,303,859
Aug 29, 2025489.94494.28485.92492.72492.280.61%1,228,199
Aug 28, 2025487.65491.14483.39489.74489.300.33%1,407,703
Aug 27, 2025486.63490.98482.98488.12487.68-0.07%1,294,965
Aug 26, 2025490.09491.52486.73488.48488.04-0.46%1,341,639
Aug 25, 2025499.25499.58489.18490.75490.31-1.85%1,044,386
Aug 22, 2025487.53502.39486.89499.99499.543.35%1,778,473
Aug 21, 2025492.44494.78482.81483.76483.33-2.23%1,360,656
Aug 20, 2025498.77500.37492.76494.81494.37-0.70%2,351,548
Aug 19, 2025490.92500.93489.89498.29497.842.20%2,578,596
Aug 18, 2025490.13493.24487.14487.54487.10-0.30%2,211,081
Aug 15, 2025486.73491.55486.00489.01488.570.82%2,462,473
Aug 14, 2025480.74485.90479.24485.04484.600.05%1,955,358
Aug 13, 2025480.44486.98478.72484.79484.361.55%2,054,842
Aug 12, 2025460.91478.19460.91477.41476.983.25%2,104,911
Aug 11, 2025461.79467.70459.33462.39461.980.36%1,706,673
Aug 8, 2025453.49461.72451.44460.72460.311.32%1,689,920
Aug 7, 2025454.86457.09451.17454.74454.331.29%1,490,175
Aug 6, 2025465.23466.50446.28448.94448.54-3.75%2,539,468
Aug 5, 2025466.98469.87464.84466.42466.00-0.03%1,992,305
Aug 4, 2025460.10467.77456.54466.57466.150.76%2,092,864
Aug 1, 2025461.03464.10451.45463.04462.62-0.99%2,756,984
Jul 31, 2025470.78483.87466.74467.68467.26-2.01%3,414,156
Jul 30, 2025483.98484.88473.65477.28476.85-1.01%2,583,457
Jul 29, 2025482.24488.52480.41482.16481.73-0.58%3,164,173
Jul 28, 2025475.44487.11474.87484.96484.531.39%3,412,308
Jul 25, 2025479.98483.60474.41478.32477.890.69%4,205,560
Jul 24, 2025466.67484.60465.04475.03474.601.78%6,234,071
Jul 23, 2025473.26487.93465.55466.71466.299.14%8,928,524
Jul 22, 2025406.31428.99405.15427.62427.245.60%3,674,199
Jul 21, 2025414.94415.00403.36404.94404.58-2.37%2,733,766
Jul 18, 2025425.92427.91411.41414.75414.38-2.41%2,652,572
Jul 17, 2025415.00427.00413.29424.98424.602.08%2,494,694