Skip to main content
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
466.00
-4.22 (-0.90%)
After-hours: Apr 28, 2026, 5:16 PM EDT

Thermo Fisher Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026471.99473.02464.12470.22470.220.47%2,211,368
Apr 27, 2026462.66475.21462.00468.04468.04-0.36%2,279,749
Apr 24, 2026469.15475.00464.66469.71469.710.64%2,678,621
Apr 23, 2026472.65476.39455.60466.70466.70-9.20%5,720,541
Apr 22, 2026526.62529.99513.98513.98513.98-2.02%1,798,141
Apr 21, 2026529.87538.41522.95524.57524.57-0.28%2,139,821
Apr 20, 2026522.83528.82521.14526.02526.02-0.11%1,437,395
Apr 17, 2026523.11530.08518.00526.60526.602.05%1,986,625
Apr 16, 2026527.38530.50514.30516.00516.00-2.95%1,366,959
Apr 15, 2026528.88532.86524.76531.67531.670.84%1,993,499
Apr 14, 2026516.34530.00514.00527.22527.222.53%2,570,162
Apr 13, 2026494.96515.65492.04514.23514.233.65%1,828,747
Apr 10, 2026500.11503.82495.81496.11496.11-0.87%1,308,693
Apr 9, 2026498.61505.35490.25500.46500.46-0.60%1,490,876
Apr 8, 2026502.00507.28499.73503.46503.462.85%1,484,761
Apr 7, 2026485.24490.35480.00489.50489.500.27%1,269,573
Apr 6, 2026492.00493.34479.95488.19488.19-0.67%1,450,714
Apr 2, 2026486.94506.82485.11491.46491.46-0.62%1,690,733
Apr 1, 2026496.30501.05491.86494.54494.540.61%1,496,134
Mar 31, 2026487.75494.36479.66491.53491.532.39%2,241,475
Mar 30, 2026478.43483.58474.16480.05480.051.41%1,815,507
Mar 27, 2026489.62490.75471.83473.36473.36-3.17%1,675,819
Mar 26, 2026489.75496.26485.82488.85488.85-0.39%1,294,407
Mar 25, 2026495.41499.95482.96490.77490.770.10%1,696,623
Mar 24, 2026472.87495.79470.00490.29490.292.55%2,167,130
Mar 23, 2026484.30487.93475.63478.12478.120.79%1,905,523
Mar 20, 2026469.07476.93469.06474.39474.390.89%2,229,146
Mar 19, 2026461.22470.99458.34470.21470.211.19%1,829,718
Mar 18, 2026468.78470.49462.03464.69464.69-1.70%2,415,659
Mar 17, 2026475.52480.99471.43472.71472.710.58%2,756,590
Mar 16, 2026471.07474.50467.24470.00470.001.21%2,968,717
Mar 13, 2026478.93481.58463.81464.37464.37-2.42%2,970,934
Mar 12, 2026491.00491.61474.00475.89475.42-4.00%2,480,725
Mar 11, 2026499.40501.30491.13495.72495.23-0.87%1,627,709
Mar 10, 2026509.00509.94497.94500.08499.59-1.94%1,864,652
Mar 9, 2026496.22510.60492.13509.97509.471.59%2,210,544
Mar 6, 2026511.32514.38500.00501.97501.47-3.25%1,637,104
Mar 5, 2026503.18520.58502.00518.84518.331.20%3,284,814
Mar 4, 2026510.00517.65508.95512.69512.180.90%1,679,238
Mar 3, 2026501.51510.72493.37508.10507.60-0.09%2,211,503
Mar 2, 2026512.01513.70502.31508.58508.08-2.40%2,050,854
Feb 27, 2026515.73521.28509.48521.11520.600.19%2,031,101
Feb 26, 2026516.09520.66510.08520.12519.611.25%1,551,236
Feb 25, 2026519.00519.00511.26513.68513.17-0.37%1,480,781
Feb 24, 2026516.01521.63513.21515.60515.09-0.16%1,314,460
Feb 23, 2026508.01518.92505.80516.44515.931.08%1,618,499
Feb 20, 2026510.69514.88506.51510.93510.43-0.81%1,362,529
Feb 19, 2026510.00515.51504.00515.12514.610.30%1,776,143
Feb 18, 2026500.52514.16498.42513.56513.052.39%2,662,434
Feb 17, 2026502.59507.15498.16501.59501.09-0.64%3,775,371
Feb 13, 2026514.45520.35504.25504.82504.32-0.98%3,188,361
Feb 12, 2026526.81527.00493.64509.82509.32-3.29%4,742,103
Feb 11, 2026537.76539.39522.35527.17526.65-2.34%3,367,617
Feb 10, 2026549.41550.95537.55539.80539.27-1.27%2,022,058
Feb 9, 2026541.20548.80537.01546.76546.220.72%2,107,617
Feb 6, 2026543.24546.26537.05542.83542.290.09%2,959,840
Feb 5, 2026563.73566.83541.34542.36541.82-4.04%3,225,290
Feb 4, 2026571.51576.28562.92565.22564.66-0.85%2,740,653
Feb 3, 2026580.00588.85566.41570.09569.53-2.01%2,249,826
Feb 2, 2026575.90584.10573.31581.77581.200.55%1,778,907
Jan 30, 2026581.73585.95574.23578.61578.04-2.29%3,760,917
Jan 29, 2026585.80596.35572.21592.16591.58-2.61%3,950,683
Jan 28, 2026618.64620.60606.32608.02607.42-2.55%2,338,405
Jan 27, 2026621.62629.32618.00623.91623.29-0.43%1,638,213
Jan 26, 2026625.34633.65623.23626.62626.000.10%1,758,380
Jan 23, 2026637.68639.20622.68625.98625.36-2.11%2,847,626
Jan 22, 2026637.39643.99634.81639.45638.820.50%2,621,748
Jan 21, 2026622.29637.98620.27636.30635.672.79%3,182,573
Jan 20, 2026609.50620.85606.00619.01618.400.05%3,108,847
Jan 16, 2026624.09629.73618.71618.72618.11-0.95%2,880,991
Jan 15, 2026619.97629.87618.61624.65624.030.45%2,541,472
Jan 14, 2026608.63622.72607.10621.83621.222.43%2,460,459
Jan 13, 2026613.32620.22594.30607.08606.48-1.36%2,847,779
Jan 12, 2026620.98624.79606.61615.45614.84-0.55%3,184,763
Jan 9, 2026608.61622.40604.55618.86618.252.04%2,286,520
Jan 8, 2026612.86623.36603.99606.50605.90-1.73%3,147,727
Jan 7, 2026618.70626.77614.72617.15616.54-0.58%2,404,599
Jan 6, 2026606.06628.08606.06620.72620.111.56%2,554,872
Jan 5, 2026593.77611.45592.51611.20610.603.15%2,488,168
Jan 2, 2026579.50593.71577.00592.51591.922.25%2,052,392
Dec 31, 2025583.71585.61579.00579.45578.88-0.69%739,319
Dec 30, 2025582.25584.45579.84583.45582.87-0.28%665,011
Dec 29, 2025580.12585.30580.12585.07584.490.75%1,042,775
Dec 26, 2025578.80581.17576.86580.74580.170.28%466,137
Dec 24, 2025578.62579.81576.33579.12578.55-0.14%401,025
Dec 23, 2025575.39580.56573.70579.94579.370.74%732,033
Dec 22, 2025568.83576.15565.75575.70575.131.39%1,108,444
Dec 19, 2025561.68569.87558.93567.83567.270.97%3,862,646
Dec 18, 2025562.45569.41554.53562.39561.83-0.03%2,287,276
Dec 17, 2025567.54572.99561.49562.56562.00-1.33%2,301,754
Dec 16, 2025570.84574.86561.00570.16569.60-1.00%2,015,283
Dec 15, 2025574.23576.34565.67575.91575.340.63%1,702,290
Dec 12, 2025577.85579.06570.19572.28571.29-1.14%1,576,512
Dec 11, 2025576.62579.08570.84578.90577.890.89%1,226,447
Dec 10, 2025563.00574.46563.00573.81572.811.91%1,275,600
Dec 9, 2025574.00575.25561.91563.07562.09-0.90%1,416,016
Dec 8, 2025570.80574.54566.01568.21567.22-0.80%1,412,168
Dec 5, 2025578.00579.09569.62572.77571.77-0.43%1,873,706
Dec 4, 2025579.03580.45560.16575.24574.24-0.90%1,961,858
Dec 3, 2025581.29588.11580.01580.45579.440.01%1,186,616