Thermo Fisher Scientific ... (TMO)
469.89
-19.17 (-3.92%)
At close: Apr 03, 2025, 3:59 PM
468.00
-0.40%
After-hours: Apr 03, 2025, 07:56 PM EDT
Thermo Fisher Scientific Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 480.50 | 491.36 | 479.60 | 489.06 | 6.09 | 1.26% | 2,058,294 |
| Apr 1, 2025 | 495.56 | 496.51 | 481.21 | 482.97 | -14.63 | -2.94% | 1,837,638 |
| Mar 31, 2025 | 496.50 | 500.62 | 484.27 | 497.60 | -2.56 | -0.51% | 2,915,823 |
| Mar 28, 2025 | 512.61 | 513.37 | 499.40 | 500.16 | -11.52 | -2.25% | 1,787,750 |
| Mar 27, 2025 | 513.99 | 515.33 | 508.06 | 511.68 | -1.99 | -0.39% | 1,250,030 |
| Mar 26, 2025 | 514.35 | 518.00 | 511.35 | 513.67 | -0.67 | -0.13% | 1,216,128 |
| Mar 25, 2025 | 521.48 | 523.24 | 510.92 | 514.34 | -5.56 | -1.07% | 1,170,752 |
| Mar 24, 2025 | 520.79 | 526.80 | 517.13 | 519.90 | 2.18 | 0.42% | 1,100,000 |
| Mar 21, 2025 | 516.26 | 518.61 | 510.00 | 517.72 | -0.92 | -0.18% | 2,192,318 |
| Mar 20, 2025 | 518.50 | 520.64 | 513.06 | 518.64 | 0.23 | 0.04% | 1,537,100 |
| Mar 19, 2025 | 520.45 | 522.50 | 513.42 | 518.41 | -3.09 | -0.59% | 1,603,200 |
| Mar 18, 2025 | 518.65 | 522.14 | 513.14 | 521.50 | 1.93 | 0.37% | 1,232,000 |
| Mar 17, 2025 | 522.73 | 525.72 | 514.67 | 519.57 | -2.48 | -0.48% | 1,670,449 |
| Mar 14, 2025 | 510.00 | 523.90 | 508.71 | 522.05 | 13.15 | 2.58% | 1,745,600 |
| Mar 13, 2025 | 512.00 | 516.48 | 508.35 | 508.90 | -3.75 | -0.73% | 1,574,672 |
| Mar 12, 2025 | 516.69 | 520.69 | 511.81 | 512.65 | -1.55 | -0.30% | 1,412,344 |
| Mar 11, 2025 | 525.18 | 526.76 | 509.41 | 514.20 | -12.60 | -2.39% | 1,864,178 |
| Mar 10, 2025 | 526.28 | 536.21 | 525.35 | 526.80 | -4.91 | -0.92% | 2,174,159 |
| Mar 7, 2025 | 524.72 | 532.98 | 519.30 | 531.71 | 4.07 | 0.77% | 1,799,004 |
| Mar 6, 2025 | 523.44 | 534.01 | 521.34 | 527.64 | 3.45 | 0.66% | 1,852,932 |
| Mar 5, 2025 | 512.88 | 524.91 | 512.16 | 524.19 | 7.62 | 1.48% | 1,685,200 |
| Mar 4, 2025 | 523.02 | 524.85 | 512.46 | 516.57 | -7.07 | -1.35% | 2,720,158 |
| Mar 3, 2025 | 530.92 | 532.48 | 519.63 | 523.64 | -5.32 | -1.01% | 2,330,311 |
| Feb 28, 2025 | 528.26 | 530.05 | 520.58 | 528.96 | 5.73 | 1.10% | 2,229,660 |
| Feb 27, 2025 | 530.10 | 533.02 | 519.13 | 523.23 | -10.06 | -1.89% | 1,539,369 |
| Feb 26, 2025 | 541.73 | 543.85 | 530.95 | 533.29 | -6.26 | -1.16% | 1,330,562 |
| Feb 25, 2025 | 534.79 | 541.25 | 532.31 | 539.55 | 4.00 | 0.75% | 1,888,986 |
| Feb 24, 2025 | 531.81 | 543.62 | 531.81 | 535.55 | 3.00 | 0.56% | 1,375,430 |
| Feb 21, 2025 | 538.36 | 542.62 | 532.00 | 532.55 | -5.28 | -0.98% | 1,613,900 |
| Feb 20, 2025 | 533.78 | 543.38 | 533.59 | 537.83 | 6.97 | 1.31% | 1,967,915 |
| Feb 19, 2025 | 521.22 | 532.60 | 520.00 | 530.86 | 7.77 | 1.49% | 1,965,219 |
| Feb 18, 2025 | 531.66 | 533.05 | 521.05 | 523.09 | -8.76 | -1.65% | 2,969,932 |
| Feb 14, 2025 | 535.10 | 537.46 | 531.31 | 531.85 | -0.79 | -0.15% | 1,517,273 |
| Feb 13, 2025 | 540.00 | 540.18 | 531.21 | 532.64 | -5.36 | -1.00% | 1,915,400 |
| Feb 12, 2025 | 539.09 | 541.98 | 532.20 | 538.00 | -7.23 | -1.33% | 2,062,481 |
| Feb 11, 2025 | 550.49 | 553.94 | 541.98 | 545.23 | -7.63 | -1.38% | 2,234,526 |
| Feb 10, 2025 | 560.10 | 563.36 | 544.01 | 552.86 | -18.61 | -3.26% | 2,972,012 |
| Feb 7, 2025 | 574.78 | 577.48 | 566.45 | 571.47 | -1.24 | -0.22% | 1,826,948 |
| Feb 6, 2025 | 581.94 | 584.07 | 568.37 | 572.71 | -9.67 | -1.66% | 2,034,100 |
| Feb 5, 2025 | 589.62 | 590.09 | 577.90 | 582.38 | 1.81 | 0.31% | 1,348,853 |
| Feb 4, 2025 | 585.59 | 591.86 | 576.85 | 580.57 | -13.18 | -2.22% | 2,097,400 |
| Feb 3, 2025 | 593.13 | 600.41 | 589.36 | 593.75 | -4.00 | -0.67% | 2,135,677 |
| Jan 31, 2025 | 599.87 | 605.05 | 597.00 | 597.75 | -8.99 | -1.48% | 2,165,825 |
| Jan 30, 2025 | 590.60 | 610.97 | 590.00 | 606.74 | 38.51 | 6.78% | 3,349,850 |
| Jan 29, 2025 | 574.95 | 577.03 | 566.70 | 568.23 | -16.06 | -2.75% | 2,884,711 |
| Jan 28, 2025 | 595.90 | 597.00 | 579.01 | 584.29 | 0.65 | 0.11% | 2,156,803 |
| Jan 27, 2025 | 579.66 | 584.09 | 573.13 | 583.64 | 8.82 | 1.53% | 1,727,906 |
| Jan 24, 2025 | 573.39 | 577.57 | 571.80 | 574.82 | -0.03 | -0.01% | 1,156,526 |
| Jan 23, 2025 | 575.95 | 576.66 | 562.65 | 574.85 | 0.26 | 0.05% | 1,246,300 |
| Jan 22, 2025 | 570.68 | 579.57 | 570.00 | 574.59 | 1.53 | 0.27% | 1,702,544 |