5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+0.37%
Thermo Fisher Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $524.32 | $530.79 (1.23%) | $531.00 | $522.74 | 367,912 | $202.33 B |
| 01/02/2025 | $519.17 | $522.57 (0.65%) | $526.10 | $518.09 | 1.82 M | $199.62 B |
| 12/31/2024 | $520.32 | $520.23 (-0.02%) | $524.74 | $517.16 | 1.26 M | $198.73 B |
| 12/30/2024 | $522.69 | $518.84 (-0.74%) | $522.93 | $515.77 | 1.04 M | $198.20 B |
| 12/27/2024 | $524.00 | $526.07 (0.4%) | $528.28 | $523.00 | 943,215 | $200.96 B |
| 12/26/2024 | $524.60 | $527.18 (0.49%) | $527.33 | $523.70 | 777,720 | $201.38 B |
| 12/24/2024 | $523.25 | $528.98 (1.1%) | $528.98 | $522.30 | 488,700 | $202.07 B |
| 12/23/2024 | $520.18 | $525.29 (0.98%) | $526.24 | $519.59 | 1.56 M | $200.66 B |
| 12/20/2024 | $516.69 | $524.05 (1.42%) | $526.43 | $515.00 | 2.76 M | $200.19 B |
| 12/19/2024 | $518.72 | $516.69 (-0.39%) | $522.43 | $508.86 | 2.24 M | $197.38 B |
| 12/18/2024 | $528.00 | $516.18 (-2.24%) | $533.34 | $515.90 | 1.77 M | $197.18 B |
| 12/17/2024 | $526.01 | $528.84 (0.54%) | $535.94 | $526.01 | 2.54 M | $202.02 B |
| 12/16/2024 | $527.34 | $530.26 (0.55%) | $534.73 | $526.72 | 2.60 M | $202.56 B |
| 12/13/2024 | $523.65 | $526.89 (0.62%) | $528.09 | $517.15 | 1.55 M | $201.27 B |
| 12/12/2024 | $531.33 | $525.00 (-1.19%) | $531.89 | $524.05 | 2.54 M | $200.55 B |
| 12/11/2024 | $535.00 | $534.36 (-0.12%) | $540.03 | $533.64 | 1.39 M | $204.13 B |
| 12/10/2024 | $539.53 | $535.85 (-0.68%) | $542.40 | $534.53 | 1.94 M | $204.69 B |
| 12/09/2024 | $529.69 | $537.23 (1.42%) | $538.09 | $526.64 | 2.11 M | $205.22 B |
| 12/06/2024 | $523.00 | $529.36 (1.22%) | $531.32 | $522.00 | 1.87 M | $202.22 B |
| 12/05/2024 | $527.21 | $520.86 (-1.2%) | $527.41 | $517.68 | 2.67 M | $198.97 B |
| 12/04/2024 | $532.55 | $528.87 (-0.69%) | $536.53 | $524.84 | 2.58 M | $202.03 B |
| 12/03/2024 | $530.25 | $534.42 (0.79%) | $535.98 | $527.94 | 2.67 M | $204.15 B |
| 12/02/2024 | $528.70 | $529.95 (0.24%) | $534.84 | $526.60 | 2.56 M | $202.44 B |
| 11/29/2024 | $523.13 | $529.63 (1.24%) | $533.17 | $523.00 | 2.11 M | $202.32 B |
| 11/27/2024 | $515.41 | $521.66 (1.21%) | $528.86 | $514.98 | 2.91 M | $199.27 B |
| 11/26/2024 | $514.20 | $512.98 (-0.24%) | $514.20 | $507.27 | 1.75 M | $195.96 B |
| 11/25/2024 | $512.30 | $514.20 (0.37%) | $516.34 | $509.36 | 3.06 M | $196.42 B |
| 11/22/2024 | $514.62 | $513.26 (-0.26%) | $517.00 | $507.17 | 1.83 M | $196.07 B |
| 11/21/2024 | $514.12 | $516.10 (0.39%) | $516.22 | $507.46 | 1.96 M | $197.15 B |
| 11/20/2024 | $507.08 | $512.84 (1.14%) | $513.85 | $502.73 | 1.53 M | $195.90 B |
| 11/19/2024 | $496.19 | $509.12 (2.61%) | $511.30 | $493.30 | 3.66 M | $194.48 B |
| 11/18/2024 | $511.00 | $501.29 (-1.9%) | $512.77 | $498.61 | 3.16 M | $191.49 B |
| 11/15/2024 | $529.40 | $513.08 (-3.08%) | $529.40 | $511.70 | 3.95 M | $196.00 B |
| 11/14/2024 | $539.90 | $533.02 (-1.27%) | $542.38 | $531.69 | 1.77 M | $203.61 B |
| 11/13/2024 | $540.00 | $541.90 (0.35%) | $544.80 | $538.00 | 1.21 M | $207.01 B |
| 11/12/2024 | $549.16 | $540.75 (-1.53%) | $550.16 | $540.05 | 1.72 M | $206.57 B |
| 11/11/2024 | $549.08 | $546.92 (-0.39%) | $553.93 | $545.07 | 1.57 M | $208.92 B |
| 11/08/2024 | $557.23 | $551.74 (-0.99%) | $558.55 | $549.00 | 1.62 M | $210.76 B |
| 11/07/2024 | $565.00 | $555.89 (-1.61%) | $565.88 | $554.20 | 1.30 M | $212.35 B |
| 11/06/2024 | $570.20 | $559.68 (-1.84%) | $570.20 | $549.20 | 1.42 M | $213.80 B |
| 11/05/2024 | $550.41 | $560.79 (1.89%) | $561.78 | $550.24 | 998,699 | $214.22 B |
| 11/04/2024 | $556.68 | $555.47 (-0.22%) | $559.56 | $550.15 | 815,123 | $212.19 B |
| 11/01/2024 | $550.00 | $557.92 (1.44%) | $564.87 | $547.29 | 1.46 M | $213.13 B |
| 10/31/2024 | $548.56 | $546.32 (-0.41%) | $552.09 | $544.49 | 1.47 M | $208.69 B |
| 10/30/2024 | $547.50 | $550.62 (0.57%) | $554.74 | $546.75 | 1.45 M | $210.34 B |
| 10/29/2024 | $550.96 | $547.77 (-0.58%) | $553.61 | $547.25 | 1.64 M | $209.25 B |
| 10/28/2024 | $559.25 | $552.54 (-1.2%) | $559.37 | $550.45 | 1.12 M | $211.07 B |
| 10/25/2024 | $560.16 | $554.38 (-1.03%) | $562.22 | $553.31 | 1.09 M | $211.77 B |
| 10/24/2024 | $572.36 | $557.38 (-2.62%) | $574.83 | $557.26 | 1.76 M | $212.92 B |
| 10/23/2024 | $574.58 | $576.49 (0.33%) | $578.69 | $566.08 | 2.06 M | $220.22 B |
| 10/22/2024 | $587.49 | $586.38 (-0.19%) | $591.20 | $584.16 | 1.62 M | $224.00 B |
| 10/21/2024 | $597.89 | $595.37 (-0.42%) | $600.58 | $591.82 | 914,622 | $227.43 B |
| 10/18/2024 | $600.03 | $601.71 (0.28%) | $604.39 | $595.56 | 1.08 M | $229.85 B |
| 10/17/2024 | $604.34 | $599.25 (-0.84%) | $608.39 | $596.87 | 1.95 M | $228.91 B |
| 10/16/2024 | $590.27 | $591.55 (0.22%) | $596.80 | $587.27 | 1.37 M | $225.97 B |
| 10/15/2024 | $605.00 | $600.52 (-0.74%) | $610.56 | $599.38 | 1.29 M | $229.40 B |
| 10/14/2024 | $600.79 | $603.79 (0.5%) | $604.54 | $595.23 | 1.01 M | $230.65 B |
| 10/11/2024 | $595.64 | $596.92 (0.21%) | $602.41 | $594.31 | 2.14 M | $228.02 B |
| 10/10/2024 | $597.17 | $593.79 (-0.57%) | $597.17 | $589.87 | 1.22 M | $226.83 B |
| 10/09/2024 | $594.11 | $599.25 (0.87%) | $600.07 | $593.11 | 890,916 | $228.91 B |
| 10/08/2024 | $599.05 | $595.45 (-0.6%) | $602.30 | $594.71 | 883,538 | $227.46 B |
| 10/07/2024 | $592.32 | $598.85 (1.1%) | $599.29 | $592.32 | 1.17 M | $228.76 B |
| 10/04/2024 | $602.63 | $598.61 (-0.67%) | $603.99 | $596.53 | 871,514 | $228.67 B |
| 10/03/2024 | $609.86 | $600.92 (-1.47%) | $611.49 | $599.35 | 1.26 M | $229.55 B |