NYSE:TMO | Historical Stock Price | THERMO FISHER SCIENTIFIC INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$3.96$15.04$57.13$216.98$824.151980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.35$1.3576,317——
1982-12-30$1.36$1.36109,350——
1982-12-29$1.40$1.4077,456——
1982-12-28$1.36$1.3688,847——
1982-12-27$1.40$1.4038,728——
1982-12-23$1.42$1.42152,634——
1982-12-22$1.40$1.40128,714——
1982-12-21$1.37$1.37159,469——
1982-12-20$1.40$1.4076,317——
1982-12-17$1.44$1.4483,152——
1982-12-16$1.44$1.4430,755——
1982-12-15$1.45$1.4552,397——
1982-12-14$1.43$1.4386,569——
1982-12-13$1.49$1.49301,852——
1982-12-10$1.49$1.49128,714——
1982-12-09$1.46$1.46127,575——
1982-12-08$1.45$1.45125,297——
1982-12-07$1.48$1.4870,622——
1982-12-06$1.47$1.47150,356——
1982-12-03$1.49$1.49359,944——
1982-12-02$1.51$1.51153,773——
1982-12-01$1.53$1.5346,702——
1982-11-30$1.54$1.54193,641——
1982-11-29$1.49$1.4975,178——
1982-11-26$1.49$1.4922,781——
1982-11-24$1.50$1.5036,450——
1982-11-23$1.51$1.51538,777——
1982-11-22$1.53$1.53146,939——
1982-11-19$1.56$1.5644,423——
1982-11-18$1.59$1.5960,370——
1982-11-17$1.56$1.5662,648——
1982-11-16$1.54$1.5474,039——
1982-11-15$1.61$1.6142,145——
1982-11-12$1.67$1.6774,039——
1982-11-11$1.68$1.6866,066——
1982-11-10$1.69$1.69133,270——
1982-11-09$1.69$1.69116,184——
1982-11-08$1.65$1.65101,377——
1982-11-05$1.69$1.6999,098——
1982-11-04$1.65$1.65355,388——
1982-11-03$1.58$1.58238,064——
1982-11-02$1.54$1.5484,291——
1982-11-01$1.56$1.5633,033——
1982-10-29$1.57$1.5728,477——
1982-10-28$1.58$1.5860,370——
1982-10-27$1.56$1.5635,311——
1982-10-26$1.51$1.51103,655——
1982-10-25$1.54$1.54110,489——
1982-10-22$1.61$1.6180,873——
1982-10-21$1.55$1.5567,205——
1982-10-20$1.53$1.5389,986——
1982-10-19$1.50$1.50201,614——
1982-10-18$1.48$1.4895,681——
1982-10-15$1.43$1.4319,364——
1982-10-14$1.40$1.40290,461——
1982-10-13$1.54$1.54287,044——
1982-10-12$1.54$1.5480,873——
1982-10-11$1.48$1.48120,741——
1982-10-08$1.43$1.4358,092——
1982-10-07$1.36$1.36169,720——
1982-10-06$1.37$1.37143,522——
1982-10-05$1.35$1.3544,423——
1982-10-04$1.34$1.3476,317——
1982-10-01$1.37$1.3730,755——
1982-09-30$1.34$1.3497,959——
1982-09-29$1.37$1.37113,906——
1982-09-28$1.35$1.35232,369——
1982-09-27$1.24$1.2436,450——
1982-09-24$1.23$1.23152,634——
1982-09-23$1.23$1.2346,702——
1982-09-22$1.21$1.21274,514——
1982-09-21$1.23$1.2371,761——
1982-09-20$1.23$1.2366,066——
1982-09-17$1.24$1.2453,536——
1982-09-16$1.25$1.25111,628——
1982-09-15$1.26$1.2668,344——
1982-09-14$1.25$1.25853,158——
1982-09-13$1.20$1.2068,344——
1982-09-10$1.23$1.2359,231——
1982-09-09$1.23$1.23118,463——
1982-09-08$1.23$1.2378,595——
1982-09-07$1.19$1.19151,495——
1982-09-03$1.25$1.25148,078——
1982-09-02$1.25$1.25218,700——
1982-09-01$1.27$1.2729,616——
1982-08-31$1.27$1.2778,595——
1982-08-30$1.26$1.26104,794——
1982-08-27$1.27$1.27120,741——
1982-08-26$1.22$1.22351,970——
1982-08-25$1.26$1.2663,788——
1982-08-24$1.26$1.26444,234——
1982-08-23$1.27$1.27161,747——
1982-08-20$1.15$1.15236,925——
1982-08-19$1.12$1.1255,814——
1982-08-18$1.11$1.11362,222——
1982-08-17$1.13$1.1360,370——
1982-08-16$1.08$1.08443,095——
1982-08-13$1.08$1.0836,450——
1982-08-12$1.03$1.0371,761——
1982-08-11$1.00$1.00145,800——
1982-08-10$1.04$1.0499,098——
1982-08-09$1.06$1.0635,311——
1982-08-06$1.08$1.0851,258——
1982-08-05$1.08$1.0833,033——
1982-08-04$1.10$1.1023,920——
1982-08-03$1.12$1.12223,256——
1982-08-02$1.10$1.1055,814——
1982-07-30$1.09$1.0945,563——
1982-07-29$1.11$1.11104,794——
1982-07-28$1.20$1.2060,370——
1982-07-27$1.23$1.2325,059——
1982-07-26$1.22$1.224,556——
1982-07-23$1.22$1.22164,025——
1982-07-22$1.29$1.2915,947——
1982-07-21$1.27$1.2794,542——
1982-07-20$1.26$1.2669,483——
1982-07-19$1.27$1.274,556——
1982-07-16$1.27$1.2769,483——
1982-07-15$1.24$1.243,417——
1982-07-14$1.25$1.2556,953——
1982-07-13$1.25$1.2530,755——
1982-07-12$1.26$1.2647,841——
1982-07-09$1.25$1.2586,569——
1982-07-08$1.25$1.25137,827——
1982-07-07$1.27$1.2712,530——
1982-07-06$1.28$1.2886,569——
1982-07-02$1.27$1.2719,364——
1982-07-01$1.27$1.2731,894——
1982-06-30$1.27$1.2750,119——
1982-06-29$1.27$1.2786,569——
1982-06-28$1.27$1.2723,920——
1982-06-25$1.28$1.2820,503——
1982-06-24$1.31$1.3171,761——
1982-06-23$1.32$1.3226,198——
1982-06-22$1.28$1.2812,530——
1982-06-21$1.27$1.2747,841——
1982-06-18$1.27$1.27128,714——
1982-06-17$1.29$1.2934,172——
1982-06-16$1.29$1.2964,927——
1982-06-15$1.29$1.2975,178——
1982-06-14$1.31$1.3125,059——
1982-06-11$1.28$1.28137,827——
1982-06-10$1.32$1.3227,338——
1982-06-09$1.29$1.2925,059——
1982-06-08$1.31$1.3176,317——
1982-06-07$1.31$1.3158,092——
1982-06-04$1.32$1.3293,403——
1982-06-03$1.34$1.34404,367——
1982-06-02$1.32$1.3255,814——
1982-06-01$1.35$1.35104,794——
1982-05-28$1.34$1.3470,622——
1982-05-27$1.29$1.2939,867——
1982-05-26$1.32$1.3221,642——
1982-05-25$1.33$1.3320,503——
1982-05-24$1.32$1.3271,761——
1982-05-21$1.32$1.32257,428——
1982-05-20$1.32$1.3255,814——
1982-05-19$1.34$1.3438,728——
1982-05-18$1.35$1.3550,119——
1982-05-17$1.37$1.3729,616——
1982-05-14$1.36$1.3646,702——
1982-05-13$1.36$1.3622,781——
1982-05-12$1.36$1.3626,198——
1982-05-11$1.32$1.3282,013——
1982-05-10$1.31$1.31136,688——
1982-05-07$1.31$1.3176,317——
1982-05-06$1.27$1.27183,389——
1982-05-05$1.31$1.3154,675——
1982-05-04$1.29$1.29175,416——
1982-05-03$1.29$1.2978,595——
1982-04-30$1.32$1.3213,669——
1982-04-29$1.32$1.3296,820——
1982-04-28$1.31$1.31158,330——
1982-04-27$1.32$1.3276,317——
1982-04-26$1.34$1.34113,906——
1982-04-23$1.39$1.3999,098——
1982-04-22$1.43$1.4314,808——
1982-04-21$1.43$1.4330,755——
1982-04-20$1.45$1.4529,616——
1982-04-19$1.46$1.4633,033——
1982-04-16$1.50$1.5086,569——
1982-04-15$1.45$1.4535,311——
1982-04-14$1.49$1.4920,503——
1982-04-13$1.46$1.4623,920——
1982-04-12$1.51$1.5197,959——
1982-04-08$1.47$1.4720,503——
1982-04-07$1.47$1.4726,198——
1982-04-06$1.47$1.4717,086——
1982-04-05$1.49$1.49248,316——
1982-04-02$1.47$1.4731,894——
1982-04-01$1.43$1.4343,284——
1982-03-31$1.46$1.4653,536——
1982-03-30$1.47$1.4734,172——
1982-03-29$1.50$1.5080,873——
1982-03-26$1.56$1.5630,755——
1982-03-25$1.56$1.5653,536——
1982-03-24$1.56$1.56116,184——
1982-03-23$1.59$1.5969,483——
1982-03-22$1.53$1.5391,125——
1982-03-19$1.45$1.45128,714——
1982-03-18$1.43$1.43285,905——
1982-03-17$1.34$1.34113,906——
1982-03-16$1.40$1.4028,477——
1982-03-15$1.40$1.4047,841——
1982-03-12$1.36$1.3638,728——
1982-03-11$1.45$1.4543,284——
1982-03-10$1.50$1.5067,205——
1982-03-09$1.40$1.4059,231——
1982-03-08$1.39$1.39186,806——
1982-03-05$1.45$1.45178,833——
1982-03-04$1.45$1.4589,986——
1982-03-03$1.45$1.45119,602——
1982-03-02$1.51$1.5138,728——
1982-03-01$1.57$1.5754,675——
1982-02-26$1.56$1.5689,986——
1982-02-25$1.57$1.5753,536——
1982-02-24$1.56$1.5631,894——
1982-02-23$1.58$1.58462,459——
1982-02-22$1.67$1.67235,786——
1982-02-19$1.62$1.62255,150——
1982-02-18$1.59$1.5939,867——
1982-02-17$1.54$1.5470,622——
1982-02-16$1.55$1.5582,013——
1982-02-12$1.55$1.5536,450——
1982-02-11$1.57$1.5730,755——
1982-02-10$1.54$1.54261,984——
1982-02-09$1.54$1.54248,316——
1982-02-08$1.80$1.8045,563——
1982-02-05$1.83$1.8321,642——
1982-02-04$1.80$1.8021,642——
1982-02-03$1.80$1.80102,516——
1982-02-02$1.79$1.7935,311——
1982-02-01$1.80$1.8022,781——
1982-01-29$1.89$1.8961,509——
1982-01-28$1.84$1.84118,463——
1982-01-27$1.73$1.7350,119——
1982-01-26$1.76$1.7677,456——
1982-01-25$1.77$1.7763,788——
1982-01-22$1.77$1.7715,947——
1982-01-21$1.78$1.7841,006——
1982-01-20$1.77$1.7720,503——
1982-01-19$1.76$1.7663,788——
1982-01-18$1.77$1.7738,728——
1982-01-15$1.79$1.7911,391——
1982-01-14$1.77$1.7737,589——
1982-01-13$1.79$1.7962,648——
1982-01-12$1.83$1.8338,728——
1982-01-11$1.84$1.8414,808——
1982-01-08$1.89$1.8956,953——
1982-01-07$1.84$1.8413,669——
1982-01-06$1.91$1.9127,338——
1982-01-05$1.94$1.9488,847——
1982-01-04$1.94$1.94208,448——