Thermo Fisher Scientific Inc$577.11ETN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $451.29 | $451.96 | $434.30 | $444.77 | +1.49% | 3.03M |
| Aug 3, 2026 | $413.94 | $438.76 | $410.15 | $438.23 | +5.55% | 3.64M |
| Jul 31, 2026 | $420.00 | $420.00 | $394.41 | $415.20 | +7.32% | 4.55M |
| Jul 30, 2026 | $381.50 | $389.39 | $378.58 | $386.89 | +6.91% | 3.90M |
| Jul 29, 2026 | $382.20 | $386.52 | $358.13 | $361.88 | -6.31% | 4.52M |
| Jul 28, 2026 | $383.27 | $388.57 | $375.75 | $386.26 | -3.11% | 2.96M |
| Jul 27, 2026 | $404.00 | $407.66 | $387.50 | $398.64 | -1.34% | 2.14M |
| Jul 24, 2026 | $409.83 | $414.92 | $400.87 | $404.07 | -2.66% | 1.56M |
| Jul 23, 2026 | $402.69 | $417.43 | $402.69 | $415.13 | +2.02% | 1.83M |
| Jul 22, 2026 | $398.05 | $412.48 | $397.86 | $406.91 | +0.98% | 1.77M |
| Jul 21, 2026 | $410.38 | $412.21 | $401.90 | $402.95 | +0.38% | 1.88M |
| Jul 20, 2026 | $408.21 | $413.46 | $399.27 | $401.41 | +0.36% | 1.65M |
| Jul 17, 2026 | $385.46 | $404.71 | $382.00 | $399.99 | +0.94% | 2.65M |
| Jul 16, 2026 | $401.79 | $406.62 | $390.87 | $396.27 | -4.02% | 3.24M |
| Jul 15, 2026 | $419.00 | $419.00 | $401.46 | $412.86 | -0.64% | 1.95M |
| Jul 14, 2026 | $411.40 | $417.00 | $407.50 | $415.52 | +3.15% | 1.92M |
| Jul 13, 2026 | $403.11 | $407.23 | $397.10 | $402.85 | -1.09% | 1.68M |
| Jul 10, 2026 | $403.02 | $411.67 | $401.84 | $407.28 | +0.36% | 1.40M |
| Jul 9, 2026 | $411.55 | $414.86 | $403.65 | $405.83 | +1.57% | 1.71M |
| Jul 8, 2026 | $391.62 | $401.61 | $390.70 | $399.56 | +0.98% | 1.75M |
| Jul 7, 2026 | $404.05 | $406.00 | $388.10 | $395.68 | -4.29% | 2.33M |
| Jul 6, 2026 | $405.59 | $420.25 | $404.40 | $413.42 | +3.74% | 1.77M |
| Jul 2, 2026 | $408.77 | $414.74 | $392.30 | $398.52 | -3.34% | 2.60M |
| Jul 1, 2026 | $419.99 | $423.45 | $404.74 | $412.31 | -3.24% | 2.38M |
| Jun 30, 2026 | $411.00 | $427.93 | $409.93 | $426.12 | +4.37% | 2.54M |
| Jun 29, 2026 | $404.06 | $411.74 | $401.33 | $408.26 | +1.39% | 2.20M |
| Jun 26, 2026 | $410.55 | $413.14 | $398.12 | $402.68 | -4.09% | 5.27M |
| Jun 25, 2026 | $414.91 | $426.00 | $413.97 | $419.87 | +3.78% | 1.90M |
| Jun 24, 2026 | $405.01 | $412.73 | $400.51 | $404.59 | -0.17% | 2.40M |
| Jun 23, 2026 | $421.55 | $421.55 | $405.28 | $405.28 | -7.00% | 2.46M |
| Jun 22, 2026 | $426.98 | $436.74 | $422.61 | $435.78 | +3.32% | 2.57M |
| Jun 18, 2026 | $420.84 | $425.92 | $414.73 | $421.77 | +2.96% | 3.72M |
| Jun 17, 2026 | $414.14 | $419.17 | $408.00 | $409.64 | +0.47% | 2.24M |
| Jun 16, 2026 | $409.28 | $415.62 | $407.23 | $407.71 | +0.16% | 1.79M |
| Jun 15, 2026 | $403.08 | $412.04 | $402.95 | $407.06 | +4.00% | 2.34M |
| Jun 12, 2026 | $396.55 | $399.13 | $388.34 | $391.39 | -0.57% | 2.18M |
| Jun 11, 2026 | $382.00 | $396.18 | $378.06 | $393.64 | +4.84% | 2.64M |
| Jun 10, 2026 | $395.55 | $399.83 | $375.04 | $375.46 | -6.54% | 3.56M |
| Jun 9, 2026 | $407.00 | $413.25 | $386.62 | $401.72 | -0.35% | 2.34M |
| Jun 8, 2026 | $400.13 | $406.51 | $398.10 | $403.14 | +1.82% | 2.10M |
| Jun 5, 2026 | $408.55 | $410.61 | $393.17 | $395.94 | -5.42% | 2.54M |
| Jun 4, 2026 | $416.74 | $421.57 | $408.76 | $418.61 | -0.62% | 1.86M |
| Jun 3, 2026 | $420.00 | $426.59 | $414.66 | $421.21 | +0.86% | 2.18M |
| Jun 2, 2026 | $405.61 | $419.68 | $404.75 | $417.62 | +4.38% | 2.07M |
| Jun 1, 2026 | $396.08 | $404.23 | $393.60 | $400.08 | -0.13% | 2.34M |
| May 29, 2026 | $402.39 | $404.28 | $397.50 | $400.60 | -0.33% | 3.32M |
| May 28, 2026 | $403.20 | $406.48 | $389.00 | $401.94 | -1.09% | 2.32M |
| May 27, 2026 | $402.72 | $406.83 | $395.30 | $406.37 | +0.80% | 2.85M |
| May 26, 2026 | $400.07 | $409.65 | $398.00 | $403.13 | +3.01% | 2.86M |
| May 22, 2026 | $385.35 | $395.21 | $380.56 | $391.35 | +2.58% | 2.35M |
| May 21, 2026 | $380.00 | $384.95 | $377.20 | $381.51 | +0.48% | 1.93M |
| May 20, 2026 | $373.77 | $382.46 | $371.46 | $379.69 | +2.10% | 2.68M |
| May 19, 2026 | $372.41 | $377.17 | $367.64 | $371.88 | -2.62% | 2.95M |
| May 18, 2026 | $398.21 | $398.21 | $375.56 | $381.87 | -4.40% | 2.86M |
| May 15, 2026 | $399.32 | $402.12 | $395.35 | $399.44 | -2.12% | 3.25M |
| May 14, 2026 | $409.99 | $409.99 | $403.08 | $408.10 | +0.29% | 2.01M |
| May 13, 2026 | $406.17 | $409.60 | $400.56 | $406.94 | +1.35% | 2.32M |
| May 12, 2026 | $415.48 | $415.98 | $396.19 | $401.53 | -4.17% | 2.95M |
| May 11, 2026 | $402.04 | $420.88 | $396.44 | $419.00 | +4.36% | 3.72M |
| May 8, 2026 | $400.56 | $406.85 | $399.00 | $401.51 | — | 2.39M |
