NYSE : TMO
Thermo Fisher Scientific Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 697 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 258.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Thermo Fisher Scientific Inc. (TMO) closed at 682.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 699.86 | 699.86 | 679.4 | 682.65 | 1,854,077 | -2.06% |
| 2026-10-30 | 710.69 | 711.79 | 691.74 | 697 | 2,091,838 | -1.72% |
| 2026-10-29 | 703.575 | 711.855 | 699.9 | 709.18 | 1,473,477 | +0.71% |
| 2026-10-28 | 691.83 | 710.84 | 691.03 | 704.15 | 1,648,211 | +1.61% |
| 2026-10-27 | 680.96 | 700.99 | 676 | 693.02 | 1,829,959 | +1.19% |
| 2026-10-26 | 675.855 | 685.48 | 674.37 | 684.89 | 1,947,836 | +1.64% |
| 2026-10-23 | 672.69 | 677.28 | 662.503 | 673.82 | 2,039,970 | -0.40% |
| 2026-10-22 | 691.7 | 703.2 | 674.1 | 676.54 | 3,600,198 | -2.52% |
| 2026-10-21 | 665 | 705.785 | 661.3 | 694.02 | 4,049,954 | +0.97% |
| 2026-10-20 | 680.17 | 693.365 | 679.32 | 687.37 | 3,528,270 | +1.18% |
| 2026-10-19 | 691.31 | 692.99 | 673.47 | 679.38 | 2,403,827 | -1.54% |
| 2026-10-16 | 692.26 | 699.2 | 683.63 | 690 | 2,088,821 | -0.93% |
| 2026-10-15 | 686.13 | 704 | 671.47 | 696.49 | 3,941,165 | +3.46% |
| 2026-10-14 | 664.01 | 681.5 | 659 | 673.2 | 2,476,497 | +1.53% |
| 2026-10-13 | 662.84 | 666.38 | 655.73 | 663.04 | 2,290,660 | +0.12% |
| 2026-10-12 | 657.23 | 662.54 | 652.5 | 662.24 | 1,368,858 | +0.64% |
| 2026-10-09 | 650 | 661.94 | 644.161 | 658.02 | 1,575,177 | +0.93% |
| 2026-10-08 | 657.53 | 658.56 | 635.32 | 651.98 | 2,575,236 | -1.52% |
| 2026-10-07 | 662.4 | 671.665 | 651.12 | 662.06 | 1,820,847 | +0.83% |
| 2026-10-06 | 683.35 | 694.325 | 654.51 | 656.58 | 2,697,480 | -2.98% |
| 2026-10-05 | 648.04 | 676.76 | 648.04 | 676.76 | 2,001,132 | +3.35% |
| 2026-10-02 | 654.15 | 659.47 | 648.29 | 654.8 | 1,654,188 | +0.35% |
| 2026-10-01 | 672.39 | 673.12 | 651.77 | 652.51 | 2,375,045 | -3.34% |
| 2026-09-30 | 675.95 | 683.63 | 671.63 | 675.05 | 2,295,549 | -0.67% |
| 2026-09-29 | 676.42 | 681.38 | 670.895 | 679.61 | 1,745,305 | +0.15% |
| 2026-09-28 | 668.02 | 682.61 | 664.23 | 678.6 | 1,903,942 | +0.53% |
| 2026-09-25 | 677.53 | 678 | 664.53 | 675 | 2,085,226 | -0.50% |
| 2026-09-24 | 660.91 | 682.98 | 655.95 | 678.39 | 2,070,292 | +1.97% |
| 2026-09-23 | 657.61 | 671.47 | 655.78 | 665.3 | 2,208,130 | +1.03% |
| 2026-09-22 | 656.41 | 662.87 | 651.54 | 658.52 | 2,084,839 | -0.04% |
| 2026-09-21 | 653.89 | 660.44 | 649.12 | 658.76 | 1,915,786 | +1.12% |
| 2026-09-18 | 656.61 | 660.1 | 646.805 | 651.45 | 4,214,162 | -1.04% |
| 2026-09-17 | 656.75 | 663.57 | 649 | 658.32 | 4,028,492 | +1.53% |
| 2026-09-16 | 642 | 653.4 | 638 | 648.43 | 2,872,967 | +1.10% |
| 2026-09-15 | 615.47 | 641.97 | 613.95 | 641.39 | 2,938,199 | +4.61% |
| 2026-09-14 | 614.94 | 616 | 605.65 | 613.62 | 1,270,845 | +0.62% |
| 2026-09-11 | 609.96 | 615.24 | 606.15 | 609.82 | 1,786,983 | +1.10% |
| 2026-09-10 | 596.47 | 606.63 | 594.82 | 603.18 | 1,545,773 | -0.41% |
| 2026-09-09 | 601.93 | 609.51 | 597.31 | 605.69 | 1,962,455 | +0.44% |
| 2026-09-08 | 602.2 | 608.1 | 595.82 | 603.02 | 2,695,405 | -1.75% |
| 2026-09-04 | 608.58 | 615.74 | 605.525 | 613.78 | 1,229,134 | -0.75% |
| 2026-09-03 | 614.03 | 622.91 | 603.52 | 618.43 | 1,804,933 | +1.63% |
| 2026-09-02 | 601.63 | 614.598 | 600.7 | 608.54 | 1,617,006 | +1.34% |
| 2026-09-01 | 619 | 621 | 599.52 | 600.5 | 1,385,067 | -2.69% |
| 2026-08-31 | 614.38 | 620.715 | 610.35 | 617.1 | 1,429,096 | -0.82% |
| 2026-08-28 | 626.58 | 630 | 617.45 | 622.18 | 1,016,629 | -1.35% |
| 2026-08-27 | 629.47 | 637.13 | 626.33 | 630.7 | 1,467,581 | -0.47% |
| 2026-08-26 | 622.23 | 636.06 | 622.23 | 633.71 | 1,843,287 | +0.89% |
| 2026-08-25 | 631.01 | 647 | 618.03 | 628.15 | 1,535,340 | -0.09% |
| 2026-08-24 | 630 | 630 | 615.97 | 628.74 | 1,729,432 | -0.08% |
| 2026-08-21 | 626.48 | 629.51 | 616.27 | 629.27 | 1,556,092 | +0.27% |
| 2026-08-20 | 609.85 | 634.7 | 607.37 | 627.55 | 2,750,102 | +2.28% |
| 2026-08-19 | 595.11 | 620.475 | 594.995 | 613.54 | 2,507,285 | +4.16% |
| 2026-08-18 | 588.87 | 592.22 | 584.86 | 589.04 | 1,721,605 | +0.60% |
| 2026-08-17 | 582.55 | 592.32 | 580 | 585.51 | 887,298 | -0.47% |
| 2026-08-14 | 592.11 | 594.74 | 587.51 | 588.29 | 1,057,644 | -1.28% |
| 2026-08-13 | 606.29 | 606.75 | 593.39 | 595.89 | 1,448,334 | -1.18% |
| 2026-08-12 | 599.21 | 604.19 | 595 | 603.01 | 1,531,759 | -0.33% |
| 2026-08-11 | 599.99 | 606.21 | 594.81 | 605 | 1,656,286 | +0.89% |
| 2026-08-10 | 588.53 | 599.69 | 588.53 | 599.69 | 1,862,777 | +0.96% |
| 2026-08-07 | 578 | 594.26 | 574.768 | 594 | 2,206,788 | +2.41% |
| 2026-08-06 | 576.8 | 580.31 | 569.63 | 580.02 | 1,719,406 | +0.38% |
| 2026-08-05 | 567.93 | 578 | 564.402 | 577.83 | 1,552,874 | +2.32% |
| 2026-08-04 | 578.76 | 582.313 | 562.5 | 564.75 | 1,941,952 | -1.62% |
| 2026-08-03 | 576 | 583.64 | 572.75 | 574.03 | 1,588,945 | -0.05% |
| 2026-07-31 | 573.4 | 577.59 | 562.87 | 574.3 | 2,112,917 | -0.43% |
| 2026-07-30 | 567.37 | 577.05 | 560.42 | 576.77 | 2,264,793 | +0.05% |
| 2026-07-29 | 578.71 | 584.54 | 571.2 | 576.46 | 2,546,899 | +0.01% |
| 2026-07-28 | 572 | 588.56 | 568.98 | 576.41 | 3,034,470 | +3.02% |
| 2026-07-27 | 565 | 568.35 | 556.01 | 559.53 | 1,962,047 | -1.54% |
| 2026-07-24 | 570 | 574 | 555.91 | 568.26 | 2,939,458 | -0.71% |
| 2026-07-23 | 573.68 | 587.49 | 568.84 | 572.32 | 5,806,158 | +8.71% |
| 2026-07-22 | 524.72 | 528.81 | 517.6 | 526.46 | 2,334,511 | +0.57% |
| 2026-07-21 | 507.1 | 526.38 | 495.04 | 523.46 | 3,524,979 | -0.53% |
| 2026-07-20 | 530.57 | 532.55 | 522.56 | 526.23 | 1,590,871 | -1.17% |
| 2026-07-17 | 539.095 | 542.02 | 531.62 | 532.48 | 1,476,063 | -1.97% |
| 2026-07-16 | 536.25 | 544.45 | 532.01 | 543.19 | 1,895,689 | +1.48% |
| 2026-07-15 | 537.24 | 540.37 | 533.83 | 535.29 | 2,088,057 | +0.23% |
| 2026-07-14 | 525.01 | 537.82 | 523.346 | 534.07 | 2,122,415 | +1.05% |
| 2026-07-13 | 524.2 | 534.73 | 521.77 | 528.51 | 1,168,807 | +0.28% |
| 2026-07-10 | 525.5 | 533.08 | 522.6 | 527.05 | 1,233,072 | +0.45% |
| 2026-07-09 | 509.99 | 524.85 | 506.98 | 524.71 | 1,384,110 | +2.86% |
| 2026-07-08 | 510.85 | 512.96 | 507 | 510.13 | 2,021,579 | -1.26% |
| 2026-07-07 | 525 | 527.37 | 513.42 | 516.62 | 1,366,577 | -0.19% |
| 2026-07-06 | 520 | 520 | 506.825 | 517.6 | 1,857,787 | -1.12% |
| 2026-07-02 | 518.69 | 529.15 | 511.98 | 523.44 | 2,321,762 | +1.97% |
| 2026-07-01 | 504.78 | 521.17 | 502.87 | 513.33 | 2,220,028 | +2.39% |
| 2026-06-30 | 508.32 | 508.378 | 495.1 | 501.36 | 2,423,828 | -1.00% |
| 2026-06-29 | 511.67 | 511.67 | 501.44 | 506.42 | 2,076,445 | -1.29% |
| 2026-06-26 | 509.73 | 514.8 | 499.56 | 513.03 | 4,570,072 | +1.44% |
| 2026-06-25 | 492.78 | 515.96 | 492.485 | 505.75 | 2,975,671 | +2.75% |
| 2026-06-24 | 478.12 | 493 | 473.5 | 492.2 | 2,125,177 | +4.87% |
| 2026-06-23 | 469.89 | 471.12 | 460.13 | 469.35 | 1,824,724 | +1.15% |
| 2026-06-22 | 461.63 | 468.345 | 458.91 | 464.01 | 1,524,578 | -0.13% |
| 2026-06-18 | 461.63 | 467.94 | 459 | 464.61 | 3,358,552 | +0.63% |
| 2026-06-17 | 467.89 | 472.15 | 457.64 | 461.69 | 2,042,634 | -2.31% |
| 2026-06-16 | 474 | 477.44 | 470.59 | 472.63 | 1,517,163 | -0.23% |
| 2026-06-15 | 470.28 | 476.34 | 468.5 | 473.72 | 1,873,713 | +1.03% |
| 2026-06-12 | 478.24 | 481.92 | 467.63 | 469.34 | 2,389,731 | -1.33% |
| 2026-06-11 | 483.98 | 484.24 | 466.795 | 475.66 | 1,776,769 | -1.32% |
| 2026-06-10 | 491.83 | 493.89 | 481.91 | 482.04 | 2,050,951 | -2.43% |
| 2026-06-09 | 473.48 | 494.36 | 473.39 | 494.07 | 2,791,192 | +5.20% |
| 2026-06-08 | 472.8 | 476.42 | 468.91 | 469.63 | 1,939,463 | -0.67% |
| 2026-06-05 | 484.22 | 486.79 | 469.62 | 472.8 | 1,728,171 | -1.91% |
| 2026-06-04 | 482.13 | 488.645 | 476.075 | 482.03 | 2,241,875 | +1.70% |
| 2026-06-03 | 469.31 | 475.775 | 469.11 | 473.95 | 1,938,882 | -1.69% |
| 2026-06-02 | 489.42 | 491.96 | 476.51 | 482.08 | 1,774,539 | -2.42% |
| 2026-06-01 | 489.83 | 496.28 | 483.5 | 494.04 | 3,194,696 | +0.31% |
| 2026-05-29 | 482.17 | 499 | 481.03 | 492.51 | 4,184,392 | +1.09% |
| 2026-05-28 | 461.25 | 491.01 | 461.23 | 487.22 | 4,373,267 | +6.80% |
| 2026-05-27 | 449.93 | 457.4 | 447.44 | 456.21 | 2,958,869 | +1.79% |
| 2026-05-26 | 447.36 | 450.25 | 443.609 | 448.18 | 1,942,606 | -0.02% |
| 2026-05-22 | 446.8 | 454.455 | 444.41 | 448.28 | 1,686,092 | -0.24% |
| 2026-05-21 | 450.9 | 451.71 | 441.12 | 449.37 | 2,012,918 | -0.54% |
| 2026-05-20 | 449.09 | 452.24 | 438.66 | 451.79 | 2,851,702 | +0.89% |
| 2026-05-19 | 442 | 455 | 440.01 | 447.81 | 3,418,584 | +1.31% |
| 2026-05-18 | 438.44 | 444.44 | 435.27 | 442 | 1,908,610 | +0.83% |
| 2026-05-15 | 444.02 | 444.95 | 437.32 | 438.34 | 2,038,091 | -2.20% |
| 2026-05-14 | 448.21 | 459.18 | 446.05 | 448.21 | 2,100,472 | +0.49% |
| 2026-05-13 | 455.18 | 463.395 | 444.52 | 446.03 | 2,801,576 | -2.89% |