TMO
Thermo Fisher Scientific Inc. (TMO)
662.0600
$
+5.4800 (%+0.83)
TMO: Thermo Fisher Scientific Inc. Historical Data
Historical price data, yearly archive and performance analysis for Thermo Fisher Scientific Inc..
Historical Chart
Loading chart...
Average
OPEN 497.2842
CLOSE 497.6018
Low
LOW 385.46
High
HIGH 610.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 519.17 | 526.1 | 518.09 | 522.57 |
| 01/03/2025 | 524.32 | 536.79 | 522.74 | 532.02 |
| 01/06/2025 | 529.89 | 545.32 | 528.51 | 537.19 |
| 01/07/2025 | 539.52 | 551.39 | 538.28 | 545.65 |
| 01/08/2025 | 544.38 | 547.78 | 538.25 | 544.93 |
| 01/10/2025 | 541.76 | 557.16 | 541.31 | 542.31 |
| 01/13/2025 | 544.18 | 562.32 | 541.67 | 555.52 |
| 01/14/2025 | 557.5 | 561.4 | 551.38 | 556.99 |
| 01/15/2025 | 557.88 | 563.81 | 544.06 | 551.47 |
| 01/16/2025 | 551.12 | 561.81 | 546.42 | 561.71 |
| 01/17/2025 | 562.46 | 565 | 559.11 | 559.65 |
| 01/21/2025 | 564.1 | 576.37 | 562.56 | 573.06 |
| 01/22/2025 | 570.68 | 579.57 | 570 | 574.59 |
| 01/23/2025 | 575.95 | 576.66 | 562.65 | 574.85 |
| 01/24/2025 | 573.39 | 577.57 | 571.8 | 574.82 |
| 01/27/2025 | 579.66 | 584.09 | 573.13 | 583.64 |
| 01/28/2025 | 595.9 | 597 | 579.01 | 584.29 |
| 01/29/2025 | 574.95 | 577.03 | 566.7 | 568.23 |
| 01/30/2025 | 590.6 | 610.97 | 590 | 606.74 |
| 01/31/2025 | 599.87 | 605.05 | 597 | 597.75 |
| 02/03/2025 | 593.13 | 600.41 | 589.36 | 593.75 |
| 02/04/2025 | 585.59 | 591.86 | 576.85 | 580.57 |
| 02/05/2025 | 589.62 | 590.09 | 577.9 | 582.38 |
| 02/06/2025 | 581.94 | 584.07 | 568.37 | 572.71 |
| 02/07/2025 | 574.78 | 577.48 | 566.45 | 571.47 |
| 02/10/2025 | 560.1 | 563.36 | 544.01 | 552.86 |
| 02/11/2025 | 550.49 | 553.94 | 541.98 | 545.23 |
| 02/12/2025 | 539.09 | 541.98 | 532.2 | 538 |
| 02/13/2025 | 540 | 540.18 | 531.21 | 532.64 |
| 02/14/2025 | 535.1 | 537.46 | 531.31 | 531.85 |
| 02/18/2025 | 531.66 | 533.05 | 521.05 | 523.09 |
| 02/19/2025 | 521.22 | 532.6 | 520 | 530.86 |
| 02/20/2025 | 533.78 | 543.38 | 533.59 | 537.83 |
| 02/21/2025 | 538.36 | 542.62 | 532 | 532.55 |
| 02/24/2025 | 531.81 | 543.62 | 531.81 | 535.55 |
| 02/25/2025 | 534.79 | 541.25 | 532.31 | 539.55 |
| 02/26/2025 | 541.73 | 543.85 | 530.95 | 533.29 |
| 02/27/2025 | 530.1 | 533.02 | 519.13 | 523.23 |
| 02/28/2025 | 528.26 | 530.05 | 520.58 | 528.96 |
| 03/03/2025 | 530.92 | 532.48 | 519.63 | 523.64 |
| 03/04/2025 | 523.02 | 524.85 | 512.46 | 516.57 |
| 03/05/2025 | 512.88 | 524.91 | 512.16 | 524.19 |
| 03/06/2025 | 523.44 | 534.01 | 521.34 | 527.64 |
| 03/07/2025 | 524.72 | 532.98 | 519.3 | 531.71 |
| 03/10/2025 | 526.28 | 536.21 | 525.35 | 526.8 |
| 03/11/2025 | 525.18 | 526.76 | 509.41 | 514.2 |
| 03/12/2025 | 516.69 | 520.69 | 511.81 | 512.65 |
| 03/13/2025 | 512 | 516.48 | 508.35 | 508.9 |
| 03/14/2025 | 510 | 523.9 | 508.71 | 522.05 |
| 03/17/2025 | 522.73 | 525.72 | 514.67 | 519.57 |
| 03/18/2025 | 518.65 | 522.14 | 513.14 | 521.5 |
| 03/19/2025 | 520.45 | 522.5 | 513.42 | 518.41 |
| 03/20/2025 | 518.5 | 520.64 | 513.06 | 518.64 |
| 03/21/2025 | 516.26 | 518.61 | 510 | 517.72 |
| 03/24/2025 | 520.79 | 526.8 | 517.13 | 519.9 |
| 03/25/2025 | 521.48 | 523.24 | 510.92 | 514.34 |
| 03/26/2025 | 514.35 | 518 | 511.35 | 513.67 |
| 03/27/2025 | 513.99 | 515.33 | 508.06 | 511.68 |
| 03/28/2025 | 512.61 | 513.37 | 499.4 | 500.16 |
| 03/31/2025 | 496.5 | 500.62 | 484.27 | 497.6 |
| 04/01/2025 | 495.56 | 496.51 | 481.21 | 482.97 |
| 04/02/2025 | 480.5 | 491.36 | 479.6 | 489.06 |
| 04/03/2025 | 481.89 | 485.91 | 468.17 | 470.03 |
| 04/04/2025 | 461.49 | 464.11 | 437.22 | 437.91 |
| 04/07/2025 | 417.77 | 453.34 | 411.21 | 437.87 |
| 04/08/2025 | 451.16 | 454.13 | 413.33 | 419.31 |
| 04/09/2025 | 414.63 | 455.03 | 409.85 | 453.55 |
| 04/10/2025 | 446.4 | 448.6 | 415.31 | 427.44 |
| 04/11/2025 | 429.99 | 440.73 | 420 | 438.15 |
| 04/14/2025 | 448 | 450.84 | 442 | 449.33 |
| 04/15/2025 | 447.59 | 450.27 | 438.41 | 441 |
| 04/16/2025 | 441.33 | 445.94 | 435.36 | 436.79 |
| 04/17/2025 | 434.54 | 436.02 | 425.05 | 427.5 |
| 04/21/2025 | 425.5 | 426.5 | 416.62 | 421.85 |
| 04/22/2025 | 429.8 | 437.01 | 426.51 | 434.73 |
| 04/23/2025 | 456.55 | 461.61 | 429.42 | 431.64 |
| 04/24/2025 | 430 | 432.46 | 417.79 | 426.66 |
| 04/25/2025 | 426.12 | 426.72 | 416.82 | 424.24 |
| 04/28/2025 | 429.93 | 432.85 | 416.84 | 421.34 |
| 04/29/2025 | 421.82 | 430.34 | 418.81 | 427.53 |
| 04/30/2025 | 427.65 | 429.31 | 422.99 | 429 |
| 05/01/2025 | 425.86 | 428.87 | 415.38 | 419.89 |
| 05/02/2025 | 428.47 | 431.44 | 422.42 | 423.55 |
| 05/05/2025 | 422.4 | 424.98 | 417.86 | 422.27 |
| 05/06/2025 | 419.45 | 423.56 | 406.5 | 407.02 |
| 05/07/2025 | 409.39 | 413.35 | 404.57 | 407.85 |
| 05/08/2025 | 407.07 | 415.75 | 402.81 | 410.78 |
| 05/09/2025 | 410.6 | 412.49 | 401.75 | 403.13 |
| 05/12/2025 | 411.14 | 432.73 | 409.7 | 432.59 |
| 05/13/2025 | 431.18 | 434.98 | 427.3 | 428.95 |
| 05/14/2025 | 429.96 | 430.55 | 405.78 | 406.05 |
| 05/15/2025 | 403.43 | 407.04 | 390.5 | 404.93 |
| 05/16/2025 | 405 | 412.63 | 401.67 | 412.06 |
| 05/19/2025 | 408.23 | 414.07 | 407.26 | 413.92 |
| 05/20/2025 | 412.65 | 415.4 | 409.89 | 413.75 |
| 05/21/2025 | 409.32 | 412.66 | 397.36 | 398.28 |
| 05/22/2025 | 394.65 | 401.74 | 393.81 | 400.48 |
| 05/23/2025 | 393.78 | 396.34 | 390.66 | 393.66 |
| 05/27/2025 | 401.94 | 407.75 | 400.5 | 403.55 |
| 05/28/2025 | 403.84 | 406.16 | 400.39 | 402.13 |
| 05/29/2025 | 403.05 | 407.37 | 401.42 | 403.75 |
| 05/30/2025 | 401.71 | 405.44 | 397.32 | 402.82 |
| 06/02/2025 | 400.14 | 400.51 | 392.69 | 396.47 |
| 06/03/2025 | 395.07 | 402.4 | 391.28 | 399.93 |
| 06/04/2025 | 402.52 | 408.48 | 402.19 | 403.66 |
| 06/05/2025 | 404.73 | 405.24 | 396.75 | 398.36 |
| 06/06/2025 | 400.56 | 406.6 | 400.56 | 401.9 |
| 06/09/2025 | 405.18 | 412.61 | 401.52 | 408.53 |
| 06/10/2025 | 411.41 | 419.97 | 406.73 | 414.54 |
| 06/11/2025 | 415.84 | 424.51 | 413.28 | 415.15 |
| 06/12/2025 | 413.98 | 416.81 | 409.91 | 415.33 |
| 06/13/2025 | 410.37 | 413.33 | 401.57 | 402.76 |
| 06/16/2025 | 406.88 | 406.88 | 397.2 | 405.08 |
| 06/17/2025 | 400 | 403.56 | 389.86 | 390.26 |
| 06/18/2025 | 390.26 | 395.78 | 385.46 | 392.56 |
| 06/20/2025 | 392.89 | 397.9 | 390.5 | 397.88 |
| 06/23/2025 | 395.13 | 400.6 | 393 | 400.21 |
| 06/24/2025 | 401.8 | 406.16 | 399.18 | 404.37 |
| 06/25/2025 | 402.22 | 415 | 398.08 | 410.65 |
| 06/26/2025 | 409.54 | 415.31 | 409.28 | 412.12 |
| 06/27/2025 | 412.4 | 414.4 | 406.95 | 408.28 |
| 06/30/2025 | 407.84 | 413.28 | 401.45 | 405.46 |
| 07/01/2025 | 406.29 | 429.1 | 404.85 | 421.47 |
| 07/02/2025 | 425 | 430.46 | 421.75 | 427.76 |
| 07/03/2025 | 428.62 | 432.9 | 426.08 | 429.33 |
| 07/07/2025 | 426.56 | 429.32 | 415.42 | 418.7 |
| 07/08/2025 | 418.58 | 433.14 | 418.58 | 426.17 |
| 07/09/2025 | 422.2 | 429.39 | 411.88 | 419.88 |
| 07/10/2025 | 420.83 | 438.49 | 418.32 | 430.73 |
| 07/11/2025 | 430.25 | 436.32 | 425.65 | 434.86 |
| 07/14/2025 | 429 | 430.5 | 422.04 | 425.34 |
| 07/15/2025 | 428.44 | 429 | 417.2 | 417.99 |
| 07/16/2025 | 418.31 | 420.55 | 413.78 | 416.31 |
| 07/17/2025 | 415 | 427 | 413.29 | 424.98 |
| 07/18/2025 | 425.92 | 427.91 | 411.41 | 414.75 |
| 07/21/2025 | 414.94 | 415 | 403.36 | 404.94 |
| 07/22/2025 | 406.31 | 428.99 | 405.15 | 427.62 |
| 07/23/2025 | 473.26 | 487.93 | 465.55 | 466.71 |
| 07/24/2025 | 466.67 | 484.6 | 465.04 | 475.03 |
| 07/25/2025 | 479.98 | 483.6 | 474.41 | 478.32 |
| 07/28/2025 | 475.44 | 487.11 | 474.87 | 484.96 |
| 07/29/2025 | 482.24 | 488.52 | 480.41 | 482.16 |
| 07/30/2025 | 483.98 | 484.88 | 473.65 | 477.28 |
| 07/31/2025 | 470.78 | 483.87 | 466.74 | 467.68 |
| 08/01/2025 | 461.03 | 464.1 | 451.45 | 463.04 |
| 08/04/2025 | 460.1 | 467.77 | 456.54 | 466.57 |
| 08/05/2025 | 466.98 | 469.87 | 464.84 | 466.42 |
| 08/06/2025 | 465.23 | 466.5 | 446.28 | 448.94 |
| 08/07/2025 | 454.86 | 457.09 | 451.17 | 454.74 |
| 08/08/2025 | 453.49 | 461.72 | 451.44 | 460.72 |
| 08/11/2025 | 461.79 | 467.7 | 459.33 | 462.39 |
| 08/12/2025 | 460.91 | 478.19 | 460.91 | 477.41 |
| 08/13/2025 | 480.44 | 486.98 | 478.72 | 484.79 |
| 08/14/2025 | 480.74 | 485.9 | 479.24 | 485.04 |
| 08/15/2025 | 486.73 | 491.55 | 486 | 489.01 |
| 08/18/2025 | 490.13 | 493.24 | 487.14 | 487.54 |
| 08/19/2025 | 490.92 | 500.93 | 489.89 | 498.29 |
| 08/20/2025 | 498.77 | 500.37 | 492.76 | 494.81 |
| 08/21/2025 | 492.44 | 494.78 | 482.81 | 483.76 |
| 08/22/2025 | 487.53 | 502.39 | 486.89 | 499.99 |
| 08/25/2025 | 499.25 | 499.58 | 489.18 | 490.75 |
| 08/26/2025 | 490.09 | 491.52 | 486.73 | 488.48 |
| 08/27/2025 | 486.63 | 490.98 | 482.98 | 488.12 |
| 08/28/2025 | 487.65 | 491.14 | 483.39 | 489.74 |
| 08/29/2025 | 489.94 | 494.28 | 485.92 | 492.72 |
| 09/02/2025 | 489.31 | 492.7 | 479.03 | 487.53 |
| 09/03/2025 | 487.03 | 489.54 | 481.53 | 484.55 |
| 09/04/2025 | 482.08 | 490.26 | 471.61 | 489.49 |
| 09/05/2025 | 490 | 502 | 489.12 | 492.6 |
| 09/08/2025 | 487.77 | 490.07 | 480.95 | 487.65 |
| 09/09/2025 | 486.48 | 489.99 | 481.52 | 482.41 |
| 09/10/2025 | 481.12 | 485.82 | 475.64 | 476.54 |
| 09/11/2025 | 480.58 | 492 | 480.36 | 491.41 |
| 09/12/2025 | 488.61 | 491.26 | 479.46 | 479.46 |
| 09/15/2025 | 478.78 | 482.94 | 470.74 | 474.46 |
| 09/16/2025 | 470.27 | 484.59 | 470.05 | 480.74 |
| 09/17/2025 | 482.96 | 486.57 | 469.14 | 472.64 |
| 09/18/2025 | 477.15 | 482.26 | 473.03 | 481.1 |
| 09/19/2025 | 483.29 | 487.99 | 478.02 | 479.58 |
| 09/22/2025 | 475.48 | 481.74 | 470.74 | 474.99 |
| 09/23/2025 | 471.12 | 475.57 | 467.28 | 469.75 |
| 09/24/2025 | 467.9 | 471.33 | 462.93 | 468 |
| 09/25/2025 | 467.01 | 468.76 | 457.41 | 459.22 |
| 09/26/2025 | 461.06 | 465.74 | 460.31 | 464.24 |
| 09/29/2025 | 466.84 | 467.35 | 456.67 | 462.04 |
| 09/30/2025 | 464.12 | 486.25 | 460 | 485.02 |
| 10/01/2025 | 487 | 534.9 | 486.94 | 530.73 |
| 10/02/2025 | 525.71 | 539.9 | 523 | 524.96 |
| 10/03/2025 | 525.36 | 545.44 | 525.36 | 543.32 |
| 10/06/2025 | 540 | 545.86 | 536.46 | 543.95 |
| 10/07/2025 | 542.68 | 549.44 | 538.34 | 539.17 |
| 10/08/2025 | 538.13 | 549.26 | 535.63 | 536.19 |
| 10/09/2025 | 533.74 | 537.57 | 528.84 | 534.68 |
| 10/10/2025 | 534.83 | 537.93 | 523.65 | 524.8 |
| 10/13/2025 | 527.53 | 530.83 | 523.89 | 524.58 |
| 10/14/2025 | 521.74 | 529.85 | 519.45 | 525.83 |
| 10/15/2025 | 524.91 | 532.41 | 522.42 | 527.87 |
| 10/16/2025 | 544.36 | 544.6 | 534.16 | 536.78 |
| 10/17/2025 | 534.16 | 540.87 | 532 | 538.92 |
| 10/20/2025 | 541 | 550.46 | 540 | 543.84 |
| 10/21/2025 | 559.08 | 568.39 | 553.74 | 557.99 |
| 10/22/2025 | 555.5 | 571.29 | 550.88 | 567.2 |
| 10/23/2025 | 567.9 | 578.24 | 562.38 | 571.91 |
| 10/24/2025 | 574.15 | 575.82 | 569.79 | 572.5 |
| 10/27/2025 | 572.09 | 572.67 | 561.04 | 563.78 |
| 10/28/2025 | 564.13 | 565.65 | 555.57 | 557.63 |
| 10/29/2025 | 558.31 | 571.57 | 555.06 | 558.31 |
| 10/30/2025 | 551.6 | 565.63 | 551.6 | 556.22 |
| 10/31/2025 | 551.92 | 569.92 | 551.87 | 567.39 |
| 11/03/2025 | 563.66 | 565.7 | 554.2 | 564.88 |
| 11/04/2025 | 558.41 | 569.3 | 557 | 565.24 |
| 11/05/2025 | 560.35 | 570.16 | 554.2 | 567.64 |
| 11/06/2025 | 562.87 | 570.86 | 559.35 | 565.98 |
| 11/07/2025 | 566.87 | 577.35 | 563.3 | 572.41 |
| 11/10/2025 | 572.37 | 583.66 | 568.36 | 576.35 |
| 11/11/2025 | 575.95 | 587.59 | 574.82 | 586.49 |
| 11/12/2025 | 584.29 | 591.17 | 582 | 588.02 |
| 11/13/2025 | 586.1 | 598.52 | 578.25 | 580.13 |
| 11/14/2025 | 578.18 | 584.33 | 573 | 578.71 |
| 11/17/2025 | 575.65 | 579.79 | 566.59 | 567.16 |
| 11/18/2025 | 562.85 | 578.22 | 556.46 | 576.03 |
| 11/19/2025 | 574.62 | 574.62 | 567.21 | 573.79 |
| 11/20/2025 | 573.35 | 580.45 | 568.46 | 572.74 |
| 11/21/2025 | 573 | 589.85 | 569.55 | 587.48 |
| 11/24/2025 | 586.45 | 587.92 | 579.1 | 586.07 |
| 11/25/2025 | 582.2 | 602.32 | 581.8 | 597.78 |
| 11/26/2025 | 593.43 | 596.55 | 587.18 | 593.25 |
| 11/28/2025 | 589.19 | 594 | 587.95 | 590.83 |
| 12/01/2025 | 594.85 | 597.68 | 582.75 | 585.15 |
| 12/02/2025 | 581.94 | 584.45 | 577.96 | 580.37 |
| 12/03/2025 | 581.29 | 588.11 | 580.01 | 580.45 |
| 12/04/2025 | 579.03 | 580.45 | 560.16 | 575.24 |
| 12/05/2025 | 578 | 579.09 | 569.62 | 572.77 |
| 12/08/2025 | 570.8 | 574.54 | 566.01 | 568.21 |
| 12/09/2025 | 574 | 575.25 | 561.91 | 563.07 |
| 12/10/2025 | 563 | 574.46 | 563 | 573.81 |
| 12/11/2025 | 576.62 | 579.08 | 570.84 | 578.9 |
| 12/12/2025 | 577.85 | 579.06 | 570.19 | 572.28 |
| 12/15/2025 | 574.23 | 576.34 | 565.67 | 575.91 |
| 12/16/2025 | 570.84 | 574.86 | 561 | 570.16 |
| 12/17/2025 | 567.54 | 572.99 | 561.49 | 562.56 |
| 12/18/2025 | 562.45 | 569.41 | 554.53 | 562.39 |
| 12/19/2025 | 561.68 | 569.87 | 558.93 | 567.83 |
| 12/22/2025 | 568.83 | 576.15 | 565.75 | 575.7 |
| 12/23/2025 | 575.39 | 580.56 | 573.7 | 579.94 |
| 12/24/2025 | 578.62 | 579.81 | 576.33 | 579.12 |
| 12/26/2025 | 578.8 | 581.17 | 576.86 | 580.74 |
| 12/29/2025 | 580.12 | 585.3 | 580.12 | 585.07 |
| 12/30/2025 | 582.25 | 584.45 | 579.84 | 583.45 |
| 12/31/2025 | 583.71 | 585.61 | 579 | 579.45 |