Thermo Fisher Scientific Inc
TMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $677.92 | $700.20 | $671.99 | $698.34 | +2.30% | 1.65M |
| Nov 2, 2026 | $699.86 | $699.86 | $679.40 | $682.65 | -2.06% | 1.85M |
| Oct 30, 2026 | $710.69 | $711.79 | $691.74 | $697.00 | -1.72% | 2.09M |
| Oct 29, 2026 | $703.58 | $711.85 | $699.90 | $709.18 | +0.71% | 1.47M |
| Oct 28, 2026 | $691.83 | $710.84 | $691.03 | $704.15 | +1.61% | 1.65M |
| Oct 27, 2026 | $680.96 | $700.99 | $676.00 | $693.02 | +1.19% | 1.83M |
| Oct 26, 2026 | $675.86 | $685.48 | $674.37 | $684.89 | +1.64% | 1.95M |
| Oct 23, 2026 | $672.69 | $677.28 | $662.50 | $673.82 | -0.40% | 2.04M |
| Oct 22, 2026 | $691.70 | $703.20 | $674.10 | $676.54 | -2.52% | 3.60M |
| Oct 21, 2026 | $665.00 | $705.79 | $661.30 | $694.02 | +0.97% | 4.05M |
| Oct 20, 2026 | $680.17 | $693.37 | $679.32 | $687.37 | +1.18% | 3.53M |
| Oct 19, 2026 | $691.31 | $692.99 | $673.47 | $679.38 | -1.54% | 2.40M |
| Oct 16, 2026 | $692.26 | $699.20 | $683.63 | $690.00 | -0.93% | 2.11M |
| Oct 15, 2026 | $686.13 | $704.00 | $671.47 | $696.49 | +3.46% | 3.96M |
| Oct 14, 2026 | $664.01 | $681.50 | $659.00 | $673.20 | +1.53% | 2.49M |
| Oct 13, 2026 | $662.84 | $666.38 | $655.73 | $663.04 | +0.12% | 2.30M |
| Oct 12, 2026 | $657.23 | $662.54 | $652.50 | $662.24 | +0.64% | 1.38M |
| Oct 9, 2026 | $650.00 | $661.94 | $644.16 | $658.02 | +0.93% | 1.58M |
| Oct 8, 2026 | $657.53 | $658.56 | $635.32 | $651.98 | -1.52% | 2.59M |
| Oct 7, 2026 | $662.40 | $671.67 | $651.12 | $662.06 | +0.83% | 1.83M |
| Oct 6, 2026 | $683.35 | $694.33 | $654.51 | $656.58 | -2.98% | 2.75M |
| Oct 5, 2026 | $648.04 | $676.76 | $648.04 | $676.76 | +3.35% | 2.12M |
| Oct 2, 2026 | $654.15 | $659.47 | $648.29 | $654.80 | +0.35% | 1.67M |
| Oct 1, 2026 | $672.39 | $673.12 | $651.77 | $652.51 | -3.34% | 2.38M |
| Sep 30, 2026 | $675.95 | $683.63 | $671.63 | $675.05 | -0.67% | 2.32M |
| Sep 29, 2026 | $676.42 | $681.38 | $670.90 | $679.61 | +0.15% | 1.85M |
| Sep 28, 2026 | $668.02 | $682.61 | $664.23 | $678.60 | +0.53% | 1.91M |
| Sep 25, 2026 | $677.53 | $678.00 | $664.53 | $675.00 | -0.50% | 2.10M |
| Sep 24, 2026 | $660.91 | $682.98 | $655.95 | $678.39 | +1.97% | 2.10M |
| Sep 23, 2026 | $657.61 | $671.47 | $655.78 | $665.30 | +1.03% | 2.35M |
| Sep 22, 2026 | $656.41 | $662.87 | $651.54 | $658.52 | -0.04% | 2.11M |
| Sep 21, 2026 | $653.89 | $660.44 | $649.12 | $658.76 | +1.12% | 2.30M |
| Sep 18, 2026 | $656.61 | $660.10 | $646.81 | $651.45 | -1.04% | 4.58M |
| Sep 17, 2026 | $656.75 | $663.57 | $649.00 | $658.32 | +1.53% | 4.20M |
| Sep 16, 2026 | $642.00 | $653.40 | $638.00 | $648.43 | +1.10% | 2.88M |
| Sep 15, 2026 | $615.47 | $641.97 | $613.95 | $641.39 | +4.53% | 3.02M |
| Sep 14, 2026 | $614.94 | $616.00 | $605.65 | $613.62 | +0.62% | 1.27M |
| Sep 11, 2026 | $609.96 | $615.24 | $606.15 | $609.82 | +1.10% | 1.79M |
| Sep 10, 2026 | $596.47 | $606.63 | $594.82 | $603.18 | -0.41% | 1.55M |
| Sep 9, 2026 | $601.93 | $609.51 | $597.31 | $605.69 | +0.44% | 1.96M |
| Sep 8, 2026 | $602.20 | $608.10 | $595.82 | $603.02 | -1.75% | 2.70M |
| Sep 4, 2026 | $608.58 | $615.74 | $605.53 | $613.78 | -0.75% | 1.23M |
| Sep 3, 2026 | $614.03 | $622.91 | $603.52 | $618.43 | +1.63% | 1.80M |
| Sep 2, 2026 | $601.63 | $614.60 | $600.70 | $608.54 | +1.34% | 1.62M |
| Sep 1, 2026 | $619.00 | $621.00 | $599.52 | $600.50 | -2.69% | 1.39M |
| Aug 31, 2026 | $614.38 | $620.72 | $610.35 | $617.10 | -0.82% | 1.43M |
| Aug 28, 2026 | $626.58 | $630.00 | $617.45 | $622.18 | -1.35% | 1.02M |
| Aug 27, 2026 | $629.47 | $637.13 | $626.33 | $630.70 | -0.47% | 1.47M |
| Aug 26, 2026 | $622.23 | $636.06 | $622.23 | $633.71 | +0.89% | 1.84M |
| Aug 25, 2026 | $631.01 | $647.00 | $618.03 | $628.15 | -0.09% | 1.54M |
| Aug 24, 2026 | $630.00 | $630.00 | $615.97 | $628.74 | -0.08% | 1.73M |
| Aug 21, 2026 | $626.48 | $629.51 | $616.27 | $629.27 | +0.27% | 1.56M |
| Aug 20, 2026 | $609.85 | $634.70 | $607.37 | $627.55 | +2.28% | 2.75M |
| Aug 19, 2026 | $595.11 | $620.48 | $595.00 | $613.54 | +4.16% | 2.51M |
| Aug 18, 2026 | $588.87 | $592.22 | $584.86 | $589.04 | +0.60% | 1.72M |
| Aug 17, 2026 | $582.55 | $592.32 | $580.00 | $585.51 | -0.47% | 887.30K |
| Aug 14, 2026 | $592.11 | $594.74 | $587.51 | $588.29 | -1.28% | 1.06M |
| Aug 13, 2026 | $606.29 | $606.75 | $593.39 | $595.89 | -1.18% | 1.45M |
| Aug 12, 2026 | $599.21 | $604.19 | $595.00 | $603.01 | -0.33% | 1.53M |
| Aug 11, 2026 | $599.99 | $606.21 | $594.81 | $605.00 | — | 1.66M |
