-
5 DAY PERFORMANCE
+0.58% -
1 MONTH PERFORMANCE
-13.32% -
3 MONTH PERFORMANCE
-15.43% -
6 MONTH PERFORMANCE
-12.55% -
YEAR-TO-DATE PERFORMANCE
-2.78% -
1 YEAR PERFORMANCE
+6.98%
Thermo Fisher Scientific Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/02/2024 | $610.00 | $612.72 (0.45%) | $616.57 | $605.33 | 665,400 | $234.06 B |
| 10/01/2024 | $620.00 | $612.94 (-1.14%) | $620.00 | $610.57 | 1.17 M | $234.14 B |
| 09/30/2024 | $612.49 | $618.57 (0.99%) | $619.02 | $609.03 | 1.04 M | $236.29 B |
| 09/27/2024 | $619.39 | $614.42 (-0.8%) | $623.77 | $614.04 | 871,044 | $234.71 B |
| 09/26/2024 | $604.56 | $619.33 (2.44%) | $620.54 | $604.56 | 1.31 M | $236.58 B |
| 09/25/2024 | $613.87 | $599.78 (-2.3%) | $613.91 | $596.00 | 1.28 M | $229.12 B |
| 09/24/2024 | $611.21 | $611.88 (0.11%) | $613.96 | $607.82 | 1.36 M | $233.74 B |
| 09/23/2024 | $615.64 | $610.35 (-0.86%) | $616.41 | $607.80 | 883,226 | $233.15 B |
| 09/20/2024 | $619.04 | $613.69 (-0.86%) | $619.04 | $608.20 | 1.98 M | $234.43 B |
| 09/19/2024 | $617.61 | $620.25 (0.43%) | $623.75 | $611.81 | 1.47 M | $236.94 B |
| 09/18/2024 | $609.14 | $610.12 (0.16%) | $614.92 | $601.86 | 1.09 M | $233.07 B |
| 09/17/2024 | $613.18 | $610.49 (-0.44%) | $616.58 | $607.00 | 1.33 M | $233.21 B |
| 09/16/2024 | $615.59 | $614.15 (-0.23%) | $616.48 | $607.26 | 1.20 M | $234.61 B |
| 09/13/2024 | $614.84 | $611.17 (-0.6%) | $617.04 | $607.81 | 1.13 M | $233.47 B |
| 09/12/2024 | $615.71 | $614.16 (-0.25%) | $619.31 | $604.18 | 1.40 M | $234.61 B |
| 09/11/2024 | $622.08 | $618.46 (-0.58%) | $623.00 | $608.86 | 1.32 M | $236.25 B |
| 09/10/2024 | $620.62 | $624.21 (0.58%) | $627.88 | $618.25 | 1.30 M | $238.45 B |
| 09/09/2024 | $614.51 | $620.42 (0.96%) | $622.26 | $614.10 | 1.44 M | $237.00 B |
| 09/06/2024 | $607.49 | $611.33 (0.63%) | $619.70 | $607.49 | 1.87 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 |