-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
+5.21% -
6 MONTH PERFORMANCE
+2.30% -
YEAR-TO-DATE PERFORMANCE
+15.18% -
1 YEAR PERFORMANCE
+17.96%
Thermo Fisher Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $607.49 | $611.33 (0.63%) | $619.70 | $607.49 | 1.63 M | $233.53 B |
| 09/05/2024 | $611.04 | $606.88 (-0.68%) | $614.17 | $601.26 | 1.47 M | $231.83 B |
| 09/04/2024 | $605.66 | $611.90 (1.03%) | $612.67 | $604.23 | 1.01 M | $233.75 B |
| 09/03/2024 | $611.47 | $606.43 (-0.82%) | $615.03 | $603.65 | 1.28 M | $231.66 B |
| 08/30/2024 | $616.11 | $615.07 (-0.17%) | $618.00 | $605.00 | 1.06 M | $234.96 B |
| 08/29/2024 | $614.43 | $611.68 (-0.45%) | $616.55 | $609.66 | 722,500 | $233.66 B |
| 08/28/2024 | $610.25 | $613.14 (0.47%) | $618.00 | $609.21 | 790,500 | $234.22 B |
| 08/27/2024 | $605.60 | $610.40 (0.79%) | $610.98 | $602.00 | 737,395 | $233.17 B |
| 08/26/2024 | $606.00 | $605.59 (-0.07%) | $606.91 | $602.25 | 519,500 | $231.34 B |
| 08/23/2024 | $606.77 | $606.12 (-0.11%) | $607.70 | $600.56 | 777,300 | $231.54 B |
| 08/22/2024 | $613.17 | $603.86 (-1.52%) | $613.70 | $602.00 | 1.14 M | $230.67 B |
| 08/21/2024 | $615.00 | $610.17 (-0.79%) | $618.12 | $609.00 | 965,600 | $233.08 B |
| 08/20/2024 | $609.92 | $614.54 (0.76%) | $614.80 | $608.33 | 1.08 M | $234.75 B |
| 08/19/2024 | $604.19 | $607.60 (0.56%) | $610.88 | $603.95 | 959,411 | $232.10 B |
| 08/16/2024 | $601.79 | $603.98 (0.36%) | $606.58 | $599.59 | 1.08 M | $230.72 B |
| 08/15/2024 | $605.52 | $603.69 (-0.3%) | $608.62 | $599.98 | 1.24 M | $230.61 B |
| 08/14/2024 | $602.09 | $602.10 (0%) | $603.47 | $595.80 | 1.13 M | $230.00 B |
| 08/13/2024 | $599.98 | $604.21 (0.71%) | $605.57 | $599.46 | 1.04 M | $230.81 B |
| 08/12/2024 | $596.26 | $599.07 (0.47%) | $599.53 | $591.59 | 1.16 M | $228.84 B |
| 08/09/2024 | $600.00 | $596.18 (-0.64%) | $601.35 | $593.88 | 963,806 | $227.74 B |
| 08/08/2024 | $589.74 | $600.04 (1.75%) | $601.14 | $587.50 | 1.12 M | $229.22 B |
| 08/07/2024 | $600.97 | $587.37 (-2.26%) | $601.78 | $585.68 | 1.69 M | $224.38 B |
| 08/06/2024 | $600.26 | $602.02 (0.29%) | $612.88 | $596.61 | 1.32 M | $229.97 B |
| 08/05/2024 | $607.54 | $598.03 (-1.57%) | $611.37 | $592.81 | 2.12 M | $228.45 B |
| 08/02/2024 | $621.95 | $615.69 (-1.01%) | $622.00 | $605.47 | 1.56 M | $235.19 B |
| 08/01/2024 | $616.40 | $621.77 (0.87%) | $622.30 | $612.87 | 1.46 M | $237.52 B |
| 07/31/2024 | $614.23 | $613.34 (-0.14%) | $620.63 | $609.29 | 1.70 M | $234.30 B |
| 07/30/2024 | $609.81 | $615.06 (0.86%) | $615.74 | $602.85 | 1.63 M | $234.95 B |
| 07/29/2024 | $604.25 | $604.12 (-0.02%) | $607.81 | $595.20 | 1.62 M | $230.77 B |
| 07/26/2024 | $600.85 | $607.14 (1.05%) | $614.65 | $599.30 | 2.72 M | $231.93 B |
| 07/25/2024 | $576.14 | $594.50 (3.19%) | $603.82 | $572.13 | 3.63 M | $227.10 B |
| 07/24/2024 | $552.92 | $574.73 (3.94%) | $575.25 | $552.65 | 2.86 M | $219.55 B |
| 07/23/2024 | $570.97 | $552.24 (-3.28%) | $572.24 | $550.67 | 2.01 M | $210.96 B |
| 07/22/2024 | $540.67 | $546.42 (1.06%) | $547.12 | $535.98 | 1.16 M | $208.73 B |
| 07/19/2024 | $541.15 | $534.35 (-1.26%) | $542.23 | $531.48 | 1.67 M | $204.12 B |
| 07/18/2024 | $551.69 | $540.62 (-2.01%) | $557.16 | $537.77 | 1.74 M | $206.52 B |
| 07/17/2024 | $553.00 | $555.06 (0.37%) | $559.96 | $550.85 | 1.13 M | $212.03 B |
| 07/16/2024 | $549.24 | $555.42 (1.13%) | $555.78 | $547.72 | 1.12 M | $212.17 B |
| 07/15/2024 | $546.59 | $544.68 (-0.35%) | $549.68 | $542.99 | 1.33 M | $208.07 B |
| 07/12/2024 | $542.69 | $548.09 (1%) | $551.66 | $540.86 | 945,210 | $209.37 B |
| 07/11/2024 | $539.76 | $542.69 (0.54%) | $548.63 | $537.87 | 1.40 M | $207.31 B |
| 07/10/2024 | $533.25 | $536.87 (0.68%) | $537.00 | $528.82 | 1.98 M | $205.08 B |
| 07/09/2024 | $538.09 | $531.86 (-1.16%) | $538.33 | $528.37 | 1.57 M | $203.17 B |
| 07/08/2024 | $541.45 | $536.29 (-0.95%) | $543.02 | $535.43 | 1.14 M | $204.86 B |
| 07/05/2024 | $538.65 | $540.10 (0.27%) | $540.17 | $533.85 | 1.23 M | $206.32 B |
| 07/03/2024 | $533.00 | $535.61 (0.49%) | $539.81 | $532.43 | 908,266 | $204.60 B |
| 07/02/2024 | $539.31 | $533.93 (-1%) | $541.59 | $533.46 | 1.32 M | $203.96 B |
| 07/01/2024 | $553.45 | $541.72 (-2.12%) | $557.57 | $539.40 | 1.46 M | $206.94 B |
| 06/28/2024 | $552.93 | $553.00 (0.01%) | $558.27 | $545.63 | 6.15 M | $211.25 B |
| 06/27/2024 | $556.72 | $550.78 (-1.07%) | $558.26 | $549.23 | 1.51 M | $210.40 B |
| 06/26/2024 | $556.80 | $558.17 (0.25%) | $561.38 | $554.84 | 1.09 M | $213.22 B |
| 06/25/2024 | $564.84 | $556.52 (-1.47%) | $568.34 | $556.19 | 1.94 M | $212.59 B |
| 06/24/2024 | $565.61 | $565.95 (0.06%) | $571.51 | $562.32 | 1.56 M | $216.19 B |
| 06/21/2024 | $558.71 | $564.60 (1.05%) | $568.59 | $558.11 | 3.20 M | $215.68 B |
| 06/20/2024 | $560.85 | $557.21 (-0.65%) | $560.85 | $551.71 | 3.07 M | $212.85 B |
| 06/18/2024 | $569.56 | $569.17 (-0.07%) | $572.04 | $564.62 | 1.40 M | $217.42 B |
| 06/17/2024 | $566.45 | $568.00 (0.27%) | $569.30 | $563.75 | 1.32 M | $216.98 B |
| 06/14/2024 | $572.86 | $572.05 (-0.14%) | $573.10 | $566.74 | 1.41 M | $218.52 B |
| 06/13/2024 | $573.36 | $572.63 (-0.13%) | $574.63 | $565.00 | 1.30 M | $218.74 B |
| 06/12/2024 | $579.26 | $575.69 (-0.62%) | $581.97 | $574.60 | 1.40 M | $219.91 B |
| 06/11/2024 | $578.95 | $575.89 (-0.53%) | $580.00 | $573.91 | 1.41 M | $219.99 B |
| 06/10/2024 | $580.00 | $581.48 (0.26%) | $582.28 | $575.86 | 1.54 M | $222.13 B |