Thermo Fisher Scientific Inc. TMO
NYSE · United States · Health Technology
$675.05-4.56 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $675.05 | -0.67% | $675.95 | $683.63 | $671.63 | 2.32M |
| 2026-09-29 | $679.61 | +0.15% | $676.42 | $681.38 | $670.90 | 1.85M |
| 2026-09-28 | $678.60 | +0.53% | $668.02 | $682.61 | $664.23 | 1.90M |
| 2026-09-25 | $675.00 | -0.50% | $677.53 | $678.00 | $664.53 | 2.10M |
| 2026-09-24 | $678.39 | +1.97% | $660.91 | $682.98 | $655.95 | 2.10M |
| 2026-09-23 | $665.30 | +1.03% | $657.61 | $671.47 | $655.78 | 2.35M |
| 2026-09-22 | $658.52 | -0.04% | $656.41 | $662.87 | $651.54 | 2.10M |
| 2026-09-21 | $658.76 | +1.12% | $653.89 | $660.44 | $649.12 | 2.30M |
| 2026-09-18 | $651.45 | -1.04% | $656.61 | $660.10 | $646.81 | 4.58M |
| 2026-09-17 | $658.32 | +1.53% | $656.75 | $663.57 | $649.00 | 4.20M |
| 2026-09-16 | $648.43 | +1.10% | $642.00 | $653.40 | $638.00 | 2.88M |
| 2026-09-15 | $641.39 | +4.53% | $615.47 | $641.97 | $613.95 | 3.02M |
| 2026-09-14 | $613.62 | +0.62% | $614.94 | $616.00 | $605.65 | 1.27M |
| 2026-09-11 | $609.82 | +1.10% | $609.96 | $615.24 | $606.15 | 1.79M |
| 2026-09-10 | $603.18 | -0.41% | $596.47 | $606.63 | $594.82 | 1.55M |
| 2026-09-09 | $605.69 | +0.44% | $601.93 | $609.51 | $597.31 | 1.96M |
| 2026-09-08 | $603.02 | -1.75% | $602.20 | $608.10 | $595.82 | 2.70M |
| 2026-09-04 | $613.78 | -0.75% | $608.58 | $615.74 | $605.53 | 1.23M |
| 2026-09-03 | $618.43 | +1.63% | $614.03 | $622.91 | $603.52 | 1.80M |
| 2026-09-02 | $608.54 | +1.34% | $601.63 | $614.60 | $600.70 | 1.62M |
| 2026-09-01 | $600.50 | -2.69% | $619.00 | $621.00 | $599.52 | 1.39M |
| 2026-08-31 | $617.10 | -0.82% | $614.38 | $620.72 | $610.35 | 1.43M |
| 2026-08-28 | $622.18 | -1.35% | $626.58 | $630.00 | $617.45 | 1.02M |
| 2026-08-27 | $630.70 | -0.47% | $629.47 | $637.13 | $626.33 | 1.47M |
| 2026-08-26 | $633.71 | +0.89% | $622.23 | $636.06 | $622.23 | 1.84M |
| 2026-08-25 | $628.15 | -0.09% | $631.01 | $647.00 | $618.03 | 1.54M |
| 2026-08-24 | $628.74 | -0.08% | $630.00 | $630.00 | $615.97 | 1.73M |
| 2026-08-21 | $629.27 | +0.27% | $626.48 | $629.51 | $616.27 | 1.56M |
| 2026-08-20 | $627.55 | +2.28% | $609.85 | $634.70 | $607.37 | 2.75M |
| 2026-08-19 | $613.54 | +4.16% | $595.11 | $620.48 | $595.00 | 2.51M |
| 2026-08-18 | $589.04 | +0.60% | $588.87 | $592.22 | $584.86 | 1.72M |
| 2026-08-17 | $585.51 | -0.47% | $582.55 | $592.32 | $580.00 | 887.30K |
| 2026-08-14 | $588.29 | -1.28% | $592.11 | $594.74 | $587.51 | 1.06M |
| 2026-08-13 | $595.89 | -1.18% | $606.29 | $606.75 | $593.39 | 1.45M |
| 2026-08-12 | $603.01 | -0.33% | $599.21 | $604.19 | $595.00 | 1.53M |
| 2026-08-11 | $605.00 | +0.89% | $599.99 | $606.21 | $594.81 | 1.66M |
| 2026-08-10 | $599.69 | +0.96% | $588.53 | $599.69 | $588.53 | 1.86M |
| 2026-08-07 | $594.00 | +2.41% | $578.00 | $594.26 | $574.77 | 2.21M |
| 2026-08-06 | $580.02 | +0.38% | $576.80 | $580.31 | $569.63 | 1.72M |
| 2026-08-05 | $577.83 | +2.32% | $567.93 | $578.00 | $564.40 | 1.55M |
| 2026-08-04 | $564.75 | -1.62% | $578.76 | $582.31 | $562.50 | 1.94M |
| 2026-08-03 | $574.03 | -0.05% | $576.00 | $583.64 | $572.75 | 1.59M |
| 2026-07-31 | $574.30 | -0.43% | $573.40 | $577.59 | $562.87 | 2.11M |
| 2026-07-30 | $576.77 | +0.05% | $567.37 | $577.05 | $560.42 | 2.26M |
| 2026-07-29 | $576.46 | +0.01% | $578.71 | $584.54 | $571.20 | 2.55M |
| 2026-07-28 | $576.41 | +3.02% | $572.00 | $588.56 | $568.98 | 3.03M |
| 2026-07-27 | $559.53 | -1.54% | $565.00 | $568.35 | $556.01 | 1.96M |
| 2026-07-24 | $568.26 | -0.71% | $570.00 | $574.00 | $555.91 | 2.94M |
| 2026-07-23 | $572.32 | +8.71% | $573.68 | $587.49 | $568.84 | 5.81M |
| 2026-07-22 | $526.46 | +0.57% | $524.72 | $528.81 | $517.60 | 2.33M |
| 2026-07-21 | $523.46 | -0.53% | $507.10 | $526.38 | $495.04 | 3.53M |
| 2026-07-20 | $526.23 | -1.17% | $530.57 | $532.55 | $522.56 | 1.59M |
| 2026-07-17 | $532.48 | -1.97% | $539.10 | $542.02 | $531.62 | 1.48M |
| 2026-07-16 | $543.19 | +1.48% | $536.25 | $544.45 | $532.01 | 1.90M |
| 2026-07-15 | $535.29 | +0.23% | $537.24 | $540.37 | $533.83 | 2.11M |
| 2026-07-14 | $534.07 | +1.05% | $525.01 | $537.82 | $523.35 | 2.12M |
| 2026-07-13 | $528.51 | +0.28% | $524.20 | $534.73 | $521.77 | 1.17M |
| 2026-07-10 | $527.05 | +0.45% | $525.50 | $533.08 | $522.60 | 1.23M |
| 2026-07-09 | $524.71 | +2.86% | $509.99 | $524.85 | $506.98 | 1.38M |
| 2026-07-08 | $510.13 | -1.26% | $510.85 | $512.96 | $507.00 | 2.02M |
| 2026-07-07 | $516.62 | -0.19% | $525.00 | $527.37 | $513.42 | 1.37M |
| 2026-07-06 | $517.60 | -1.12% | $520.00 | $520.00 | $506.83 | 1.86M |
| 2026-07-02 | $523.44 | +1.97% | $518.69 | $529.15 | $511.98 | 2.32M |
| 2026-07-01 | $513.33 | +2.39% | $504.78 | $521.17 | $502.87 | 2.22M |
| 2026-06-30 | $501.36 | -1.00% | $508.32 | $508.38 | $495.10 | 2.42M |
| 2026-06-29 | $506.42 | -1.29% | $511.67 | $511.67 | $501.44 | 2.08M |
| 2026-06-26 | $513.03 | +1.44% | $509.73 | $514.80 | $499.56 | 4.57M |
| 2026-06-25 | $505.75 | +2.75% | $492.78 | $515.96 | $492.49 | 2.98M |
| 2026-06-24 | $492.20 | +4.87% | $478.12 | $493.00 | $473.50 | 2.13M |
| 2026-06-23 | $469.35 | +1.15% | $469.89 | $471.12 | $460.13 | 1.82M |
| 2026-06-22 | $464.01 | -0.13% | $461.63 | $468.35 | $458.91 | 1.52M |
| 2026-06-18 | $464.61 | +0.63% | $461.63 | $467.94 | $459.00 | 3.36M |
| 2026-06-17 | $461.69 | -2.31% | $467.89 | $472.15 | $457.64 | 2.04M |
| 2026-06-16 | $472.63 | -0.23% | $474.00 | $477.44 | $470.59 | 1.52M |
| 2026-06-15 | $473.72 | +0.93% | $470.28 | $476.34 | $468.50 | 1.87M |
| 2026-06-12 | $469.34 | -1.33% | $478.24 | $481.92 | $467.63 | 2.39M |
| 2026-06-11 | $475.66 | -1.32% | $483.98 | $484.24 | $466.80 | 1.78M |
| 2026-06-10 | $482.04 | -2.43% | $491.83 | $493.89 | $481.91 | 2.05M |
| 2026-06-09 | $494.07 | +5.20% | $473.48 | $494.36 | $473.39 | 2.79M |
| 2026-06-08 | $469.63 | -0.67% | $472.80 | $476.42 | $468.91 | 1.94M |
| 2026-06-05 | $472.80 | -1.91% | $484.22 | $486.79 | $469.62 | 1.73M |
| 2026-06-04 | $482.03 | +1.70% | $482.13 | $488.65 | $476.08 | 2.24M |
| 2026-06-03 | $473.95 | -1.69% | $469.31 | $475.78 | $469.11 | 1.94M |
| 2026-06-02 | $482.08 | -2.42% | $489.42 | $491.96 | $476.51 | 1.77M |
| 2026-06-01 | $494.04 | +0.31% | $489.83 | $496.28 | $483.50 | 3.19M |
| 2026-05-29 | $492.51 | +1.09% | $482.17 | $499.00 | $481.03 | 4.18M |
| 2026-05-28 | $487.22 | +6.80% | $461.25 | $491.01 | $461.23 | 4.37M |
| 2026-05-27 | $456.21 | +1.79% | $449.93 | $457.40 | $447.44 | 2.96M |
| 2026-05-26 | $448.18 | -0.02% | $447.36 | $450.25 | $443.61 | 1.94M |
| 2026-05-22 | $448.28 | -0.24% | $446.80 | $454.46 | $444.41 | 1.69M |