512.84
price up icon0.73%   3.72
pre-market  Pre-market:  512.16   -0.68   -0.13%
loading

Thermo Fisher Scientific Inc Stock (TMO) Price History

The historical daily chart and data for Thermo Fisher Scientific Inc stock (TMO), adjusted for splits and dividends, show that the latest closing stock price as of November 20, 2024, is $512.84.
  • Thermo Fisher Scientific Inc all-time high stock price is $672.34, occurred on December 31, 2021.
  • The lowest Thermo Fisher Scientific Inc stock price recorded was $107.33 on October 15, 2014. Since then, Thermo Fisher Scientific Inc's stock price has risen over 377.82% to $512.84 now.
  • The 52-week high stock price for TMO is $627.88, representing a 22.43% increase from the current share price, occurred on September 10, 2024.
  • The 52-week low stock price for TMO is $480.57, indicating a -6.29% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of Thermo Fisher Scientific Inc (TMO) stock in the beginning of 2023 was $644.97. The stock closed the year at $550.69, a loss of over -14.62% for the year.
The table below shows more information about TMO historical price data:
Date High Low High - Low Volume % Change
Nov 20, 2024 $513.9 $502.7 $11.12 1,452,946.0 +0.73%
Nov 19, 2024 $511.3 $493.3 $18.00 3,573,801.0 +1.56%
Nov 18, 2024 $512.8 $498.6 $14.16 3,093,592.0 -2.30%
Nov 15, 2024 $529.4 $511.7 $17.70 3,855,292.0 -3.74%
Nov 14, 2024 $542.4 $531.7 $10.69 1,692,930.0 -1.64%
Nov 13, 2024 $544.8 $538.0 $6.80 1,169,002.0 +0.21%
Nov 12, 2024 $550.2 $540.0 $10.11 1,623,811.0 -1.13%
Nov 11, 2024 $553.9 $545.1 $8.86 1,322,975.0 -0.87%
Nov 08, 2024 $558.5 $549.0 $9.55 1,568,430.0 -0.75%
Nov 07, 2024 $565.9 $554.2 $11.68 1,072,904.0 -0.68%
Nov 06, 2024 $570.2 $549.2 $21.00 1,377,077.0 -0.20%
Nov 05, 2024 $561.8 $550.2 $11.54 982,846.0 +0.96%
Nov 04, 2024 $559.6 $550.1 $9.41 793,277.0 -0.44%
Nov 01, 2024 $564.9 $547.3 $17.58 1,346,203.0 +2.12%
Oct 31, 2024 $552.1 $544.5 $7.60 1,352,302.0 -0.78%
Oct 30, 2024 $554.7 $546.8 $7.99 1,246,782.0 +0.52%
Oct 29, 2024 $553.6 $547.2 $6.36 1,100,329.0 -0.86%
Oct 28, 2024 $559.4 $550.5 $8.92 930,852.0 -0.33%
Oct 25, 2024 $562.2 $553.3 $8.91 1,047,091.0 -0.54%
Oct 24, 2024 $574.8 $557.3 $17.57 1,725,380.0 -3.31%
Oct 23, 2024 $578.7 $566.1 $12.61 1,998,986.0 -1.69%
Oct 22, 2024 $591.2 $584.2 $7.04 1,570,461.0 -1.51%

Thermo Fisher Scientific Inc Stock (TMO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Thermo Fisher Scientific Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Thermo Fisher Scientific Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Thermo Fisher Scientific Inc Stock (TMO) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $570.2 $493.3 $76.90 26,378,032.0 -6.13%
Oct, 2024 $620.0 $544.5 $75.51 27,151,069.0 -11.68%
Sep, 2024 $627.9 $596.0 $31.88 24,444,564.0 +0.57%
Aug, 2024 $622.3 $585.7 $36.62 23,588,565.0 +0.28%
Jul, 2024 $620.6 $528.4 $92.26 35,097,208.0 +10.91%
Jun, 2024 $586.0 $545.6 $40.32 31,502,349.0 -2.64%
May, 2024 $602.0 $550.3 $51.67 28,811,893.0 -0.13%
Apr, 2024 $589.9 $529.6 $60.29 29,260,796.0 -2.15%
Mar, 2024 $603.8 $563.0 $40.82 28,696,663.0 +1.93%
Feb, 2024 $575.0 $534.2 $40.76 25,028,108.0 +5.79%
Jan, 2024 $570.0 $527.3 $42.68 44,711,054.0 +1.54%

Thermo Fisher Scientific Inc Stock (TMO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $536.0 $487.1 $48.94 33,457,933.0 +7.07%
Nov, 2023 $497.5 $434.0 $63.50 37,101,317.0 +11.46%
Oct, 2023 $507.0 $415.6 $91.39 45,516,870.0 -12.13%
Sep, 2023 $565.9 $494.9 $70.94 31,618,390.0 -9.14%
Aug, 2023 $563.7 $526.4 $37.34 24,835,423.0 +1.54%
Jul, 2023 $580.1 $509.0 $71.07 35,129,553.0 +5.16%
Jun, 2023 $542.1 $503.3 $38.77 36,350,638.0 +2.61%
May, 2023 $558.2 $498.5 $59.70 32,856,412.0 -8.37%
Apr, 2023 $593.2 $517.2 $75.95 26,545,780.0 -3.73%
Mar, 2023 $576.7 $531.9 $44.76 27,145,714.0 +6.39%
Feb, 2023 $597.5 $538.9 $58.65 23,791,051.0 -5.01%
Jan, 2023 $609.9 $522.8 $87.07 37,395,475.0 +3.57%

Thermo Fisher Scientific Inc Stock (TMO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $584.7 $520.0 $64.70 26,882,265.0 -1.70%
Nov, 2022 $562.0 $475.8 $86.21 32,915,277.0 +9.00%
Oct, 2022 $548.9 $478.3 $70.61 37,462,509.0 +1.34%
Sep, 2022 $580.1 $505.6 $74.55 26,198,132.0 -6.99%
Aug, 2022 $606.2 $544.3 $61.84 22,120,315.0 -8.87%
Jul, 2022 $611.1 $510.4 $100.7 26,702,481.0 +10.15%
Jun, 2022 $573.1 $497.8 $75.26 23,557,067.0 -4.28%
May, 2022 $573.3 $512.1 $61.19 32,266,226.0 +2.65%
Apr, 2022 $618.4 $514.0 $104.3 32,011,363.0 -6.39%
Mar, 2022 $601.1 $519.9 $81.24 32,759,994.0 +8.58%
Feb, 2022 $608.7 $513.9 $94.77 31,308,222.0 -6.42%
Jan, 2022 $664.3 $543.7 $120.6 38,909,883.0 -12.88%
diagnostics_research DHR
$233.10
price up icon 0.98%
diagnostics_research A
$128.57
price up icon 2.29%
diagnostics_research IQV
$194.38
price up icon 1.59%
$418.61
price up icon 0.55%
diagnostics_research MTD
$1,166.90
price up icon 0.54%
Cap:     |  Volume (24h):