TMO - THERMO FISHER SCIENTIFIC INC.
524.57
-1.450 -0.276%
Share volume: 2,139,823
Last Updated: 04-21-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$526.02
-1.45
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $529.87 | $529.87 | $538.41 | $538.41 | $522.95 | $522.95 | $524.57 | $524.57 | 2,139,823 | $2,139,823.00 |
| 04-20-2026 | $522.83 | $522.83 | $528.82 | $528.82 | $521.14 | $521.14 | $526.02 | $526.02 | 1,437,520 | $1,437,520.00 |
| 04-17-2026 | $523.11 | $523.11 | $530.08 | $530.08 | $518.00 | $518.00 | $526.60 | $526.60 | 1,988,305 | $1,988,305.00 |
| 04-16-2026 | $527.38 | $527.38 | $530.50 | $530.50 | $514.30 | $514.30 | $516.00 | $516.00 | 1,375,322 | $1,375,322.00 |
| 04-15-2026 | $528.88 | $528.88 | $532.86 | $532.86 | $524.76 | $524.76 | $531.67 | $531.67 | 2,003,706 | $2,003,706.00 |
| 04-14-2026 | $516.34 | $516.34 | $530.00 | $530.00 | $514.00 | $514.00 | $527.22 | $527.22 | 2,572,080 | $2,572,080.00 |
| 04-13-2026 | $494.96 | $494.96 | $515.65 | $515.65 | $492.04 | $492.04 | $514.23 | $514.23 | 1,828,890 | $1,828,890.00 |
| 04-10-2026 | $500.11 | $500.11 | $503.82 | $503.82 | $495.81 | $495.81 | $496.11 | $496.11 | 1,308,757 | $1,308,757.00 |
| 04-09-2026 | $498.61 | $498.61 | $505.35 | $505.35 | $490.25 | $490.25 | $500.46 | $500.46 | 1,491,034 | $1,491,034.00 |
| 04-08-2026 | $502.00 | $502.00 | $507.28 | $507.28 | $499.73 | $499.73 | $503.46 | $503.46 | 1,507,956 | $1,507,956.00 |