Thermo Fisher Scientific Inc
TMO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.89% | 1.66M |
| Aug 10, 2026 | $588.53 | $599.69 | $588.53 | $599.69 | +0.96% | 1.86M |
| Aug 7, 2026 | $578.00 | $594.26 | $574.77 | $594.00 | +2.41% | 2.21M |
| Aug 6, 2026 | $576.80 | $580.31 | $569.63 | $580.02 | +0.38% | 1.72M |
| Aug 5, 2026 | $567.93 | $578.00 | $564.40 | $577.83 | +2.32% | 1.55M |
| Aug 4, 2026 | $578.76 | $582.31 | $562.50 | $564.75 | -1.62% | 1.94M |
| Aug 3, 2026 | $576.00 | $583.64 | $572.75 | $574.03 | -0.05% | 1.59M |
| Jul 31, 2026 | $573.40 | $577.59 | $562.87 | $574.30 | -0.43% | 2.11M |
| Jul 30, 2026 | $567.37 | $577.05 | $560.42 | $576.77 | +0.05% | 2.26M |
| Jul 29, 2026 | $578.71 | $584.54 | $571.20 | $576.46 | +0.01% | 2.55M |
| Jul 28, 2026 | $572.00 | $588.56 | $568.98 | $576.41 | +3.02% | 3.03M |
| Jul 27, 2026 | $565.00 | $568.35 | $556.01 | $559.53 | -1.54% | 1.96M |
| Jul 24, 2026 | $570.00 | $574.00 | $555.91 | $568.26 | -0.71% | 2.94M |
| Jul 23, 2026 | $573.68 | $587.49 | $568.84 | $572.32 | +8.71% | 5.81M |
| Jul 22, 2026 | $524.72 | $528.81 | $517.60 | $526.46 | +0.57% | 2.33M |
| Jul 21, 2026 | $507.10 | $526.38 | $495.04 | $523.46 | -0.53% | 3.52M |
| Jul 20, 2026 | $530.57 | $532.55 | $522.56 | $526.23 | -1.17% | 1.59M |
| Jul 17, 2026 | $539.10 | $542.02 | $531.62 | $532.48 | -1.97% | 1.48M |
| Jul 16, 2026 | $536.25 | $544.45 | $532.01 | $543.19 | +1.48% | 1.90M |
| Jul 15, 2026 | $537.24 | $540.37 | $533.83 | $535.29 | +0.23% | 2.09M |
| Jul 14, 2026 | $525.01 | $537.82 | $523.35 | $534.07 | +1.05% | 2.12M |
| Jul 13, 2026 | $524.20 | $534.73 | $521.77 | $528.51 | +0.28% | 1.17M |
| Jul 10, 2026 | $525.50 | $533.08 | $522.60 | $527.05 | +0.45% | 1.23M |
| Jul 9, 2026 | $509.99 | $524.85 | $506.98 | $524.71 | +2.86% | 1.38M |
| Jul 8, 2026 | $510.85 | $512.96 | $507.00 | $510.13 | -1.26% | 2.02M |
| Jul 7, 2026 | $525.00 | $527.37 | $513.42 | $516.62 | -0.19% | 1.37M |
| Jul 6, 2026 | $520.00 | $520.00 | $506.83 | $517.60 | -1.12% | 1.86M |
| Jul 2, 2026 | $518.69 | $529.15 | $511.98 | $523.44 | +1.97% | 2.32M |
| Jul 1, 2026 | $504.78 | $521.17 | $502.87 | $513.33 | +2.39% | 2.22M |
| Jun 30, 2026 | $508.32 | $508.38 | $495.10 | $501.36 | -1.00% | 2.42M |
| Jun 29, 2026 | $511.67 | $511.67 | $501.44 | $506.42 | -1.29% | 2.08M |
| Jun 26, 2026 | $509.73 | $514.80 | $499.56 | $513.03 | +1.44% | 4.57M |
| Jun 25, 2026 | $492.78 | $515.96 | $492.49 | $505.75 | +2.75% | 2.98M |
| Jun 24, 2026 | $478.12 | $493.00 | $473.50 | $492.20 | +4.87% | 2.13M |
| Jun 23, 2026 | $469.89 | $471.12 | $460.13 | $469.35 | +1.15% | 1.82M |
| Jun 22, 2026 | $461.63 | $468.35 | $458.91 | $464.01 | -0.13% | 1.52M |
| Jun 18, 2026 | $461.63 | $467.94 | $459.00 | $464.61 | — | 3.36M |
