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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$16.94$16.98753,000——
1998-12-30$16.56$16.61856,300——
1998-12-29$16.50$16.54829,200——
1998-12-28$16.38$16.42948,000——
1998-12-24$16.56$16.61308,900——
1998-12-23$16.75$16.79683,400——
1998-12-22$16.38$16.421,104,500——
1998-12-21$16.25$16.29724,800——
1998-12-18$16.06$16.10848,100——
1998-12-17$16.00$16.04964,600——
1998-12-16$15.63$15.67604,700——
1998-12-15$15.88$15.92718,300——
1998-12-14$15.50$15.54765,200——
1998-12-11$15.75$15.791,505,300——
1998-12-10$15.56$15.602,372,800——
1998-12-09$15.81$15.851,403,100——
1998-12-08$16.69$16.73598,100——
1998-12-07$16.94$16.98660,500——
1998-12-04$17.13$17.17630,700——
1998-12-03$16.81$16.86362,200——
1998-12-02$16.94$16.98466,300——
1998-12-01$17.06$17.11549,400——
1998-11-30$16.88$16.921,094,400——
1998-11-27$17.13$17.17143,500——
1998-11-25$17.31$17.36477,900——
1998-11-24$17.50$17.55780,000——
1998-11-23$17.25$17.30714,600——
1998-11-20$16.75$16.79944,600——
1998-11-19$17.56$17.61609,700——
1998-11-18$17.88$17.92610,900——
1998-11-17$18.19$18.24450,100——
1998-11-16$18.25$18.30517,200——
1998-11-13$18.50$18.55773,600——
1998-11-12$18.13$18.17876,200——
1998-11-11$17.81$17.86445,300——
1998-11-10$18.44$18.49755,900——
1998-11-09$18.75$18.80439,300——
1998-11-06$18.69$18.74689,600——
1998-11-05$18.94$18.99515,300——
1998-11-04$19.25$19.30710,300——
1998-11-03$19.81$19.86618,200——
1998-11-02$19.25$19.30647,800——
1998-10-30$19.94$19.99599,300——
1998-10-29$19.44$19.49934,300——
1998-10-28$19.00$19.051,136,200——
1998-10-27$18.13$18.17624,300——
1998-10-26$17.50$17.55369,100——
1998-10-23$17.50$17.55458,900——
1998-10-22$17.38$17.42810,700——
1998-10-21$17.31$17.36817,500——
1998-10-20$16.88$16.92798,600——
1998-10-19$15.75$15.79739,600——
1998-10-16$15.38$15.421,039,700——
1998-10-15$15.44$15.481,272,700——
1998-10-14$14.88$14.91514,000——
1998-10-13$14.88$14.91520,100——
1998-10-12$14.50$14.54415,400——
1998-10-09$13.69$13.72748,300——
1998-10-08$14.00$14.04823,200——
1998-10-07$14.81$14.851,205,700——
1998-10-06$15.56$15.60475,700——
1998-10-05$15.13$15.16765,800——
1998-10-02$15.00$15.04616,600——
1998-10-01$14.50$14.54863,200——
1998-09-30$15.06$15.10751,500——
1998-09-29$15.94$15.98392,900——
1998-09-28$15.81$15.85314,600——
1998-09-25$15.25$15.29442,400——
1998-09-24$16.00$16.04527,600——
1998-09-23$16.63$16.67734,300——
1998-09-22$15.69$15.73476,400——
1998-09-21$15.75$15.79509,600——
1998-09-18$16.38$16.42655,100——
1998-09-17$16.56$16.61459,300——
1998-09-16$16.69$16.73483,900——
1998-09-15$17.06$17.11550,100——
1998-09-14$17.56$17.61766,400——
1998-09-11$16.56$16.61855,600——
1998-09-10$16.31$16.361,285,200——
1998-09-09$16.38$16.421,164,500——
1998-09-08$17.25$17.301,680,900——
1998-09-04$15.31$15.352,812,800——
1998-09-03$15.13$15.161,426,500——
1998-09-02$16.19$16.231,199,500——
1998-09-01$16.50$16.541,207,100——
1998-08-31$16.25$16.291,404,000——
1998-08-28$17.31$17.361,085,500——
1998-08-27$17.56$17.611,649,600——
1998-08-26$18.94$18.99807,100——
1998-08-25$19.81$19.86877,500——
1998-08-24$19.88$19.93406,000——
1998-08-21$19.88$19.93744,800——
1998-08-20$19.63$19.68950,400——
1998-08-19$20.25$20.30900,000——
1998-08-18$19.69$19.741,316,200——
1998-08-17$20.13$20.18579,000——
1998-08-14$20.75$20.80729,200——
1998-08-13$21.50$21.56836,500——
1998-08-12$22.63$22.68950,200——
1998-08-11$21.13$21.18770,900——
1998-08-10$22.75$22.81523,100——
1998-08-07$23.25$23.31582,600——
1998-08-06$22.44$22.50501,500——
1998-08-05$22.75$22.81807,100——
1998-08-04$22.50$22.561,012,500——
1998-08-03$22.81$22.87570,300——
1998-07-31$23.00$23.06711,300——
1998-07-30$23.88$23.941,077,500——
1998-07-29$22.75$22.811,002,200——
1998-07-28$22.63$22.68891,200——
1998-07-27$22.94$23.001,068,600——
1998-07-24$22.75$22.811,952,400——
1998-07-23$22.88$22.942,190,800——
1998-07-22$22.81$22.874,188,800——
1998-07-21$23.38$23.445,496,600——
1998-07-20$28.00$28.071,140,600——
1998-07-17$29.44$29.52549,200——
1998-07-16$30.19$30.27848,800——
1998-07-15$31.00$31.081,276,600——
1998-07-14$31.00$31.08936,900——
1998-07-13$30.00$30.08884,600——
1998-07-10$29.44$29.521,043,200——
1998-07-09$30.31$30.39817,400——
1998-07-08$30.63$30.711,148,400——
1998-07-07$31.06$31.141,905,400——
1998-07-06$32.75$32.84983,800——
1998-07-02$35.31$35.41401,100——
1998-07-01$35.88$35.97519,700——
1998-06-30$34.19$34.28696,700——
1998-06-29$34.06$34.15500,700——
1998-06-26$33.81$33.90434,200——
1998-06-25$33.94$34.03695,400——
1998-06-24$33.81$33.901,236,800——
1998-06-23$31.88$31.96441,200——
1998-06-22$31.13$31.21670,500——
1998-06-19$31.88$31.96710,400——
1998-06-18$31.75$31.831,167,100——
1998-06-17$31.50$31.581,523,600——
1998-06-16$31.50$31.581,119,000——
1998-06-15$32.44$32.52508,800——
1998-06-12$33.56$33.65905,800——
1998-06-11$33.50$33.59602,400——
1998-06-10$34.56$34.65989,100——
1998-06-09$34.88$34.971,729,200——
1998-06-08$34.31$34.401,240,400——
1998-06-05$34.00$34.09826,400——
1998-06-04$33.00$33.09769,900——
1998-06-03$33.50$33.59655,200——
1998-06-02$33.81$33.901,157,500——
1998-06-01$33.88$33.96585,800——
1998-05-29$35.13$35.22744,700——
1998-05-28$34.75$34.841,000,300——
1998-05-27$34.94$35.031,137,000——
1998-05-26$34.50$34.59735,400——
1998-05-22$35.19$35.28612,900——
1998-05-21$35.88$35.97238,200——
1998-05-20$35.81$35.91500,600——
1998-05-19$36.19$36.28645,100——
1998-05-18$35.94$36.03796,800——
1998-05-15$37.13$37.22769,400——
1998-05-14$37.13$37.22451,900——
1998-05-13$37.69$37.79499,500——
1998-05-12$38.13$38.23475,000——
1998-05-11$37.63$37.72320,800——
1998-05-08$39.13$39.23441,900——
1998-05-07$38.38$38.48658,600——
1998-05-06$38.75$38.85379,500——
1998-05-05$39.75$39.85600,700——
1998-05-04$40.88$40.98403,900——
1998-05-01$40.38$40.48256,100——
1998-04-30$39.81$39.92504,800——
1998-04-29$38.88$38.98710,600——
1998-04-28$38.56$38.66756,100——
1998-04-27$38.00$38.10743,000——
1998-04-24$39.75$39.85518,800——
1998-04-23$40.25$40.36352,900——
1998-04-22$40.31$40.42611,900——
1998-04-21$40.06$40.17668,300——
1998-04-20$40.88$40.98449,700——
1998-04-17$41.19$41.30543,200——
1998-04-16$40.94$41.05574,100——
1998-04-15$41.44$41.55595,400——
1998-04-14$41.75$41.86505,100——
1998-04-13$41.00$41.11490,400——
1998-04-09$41.19$41.30338,500——
1998-04-08$40.75$40.86594,900——
1998-04-07$40.69$40.793,767,600——
1998-04-06$40.88$40.98521,700——
1998-04-03$41.13$41.23402,900——
1998-04-02$42.44$42.55820,400——
1998-04-01$41.38$41.48617,300——
1998-03-31$40.38$40.48522,300——
1998-03-30$39.25$39.35224,200——
1998-03-27$39.44$39.54244,900——
1998-03-26$40.00$40.11376,700——
1998-03-25$39.81$39.92685,900——
1998-03-24$39.00$39.10626,800——
1998-03-23$37.38$37.47484,000——
1998-03-20$38.38$38.48378,300——
1998-03-19$38.44$38.54539,900——
1998-03-18$37.31$37.41757,700——
1998-03-17$37.25$37.35679,100——
1998-03-16$37.63$37.72793,700——
1998-03-13$38.31$38.41377,500——
1998-03-12$38.44$38.54767,800——
1998-03-11$38.56$38.66643,600——
1998-03-10$39.38$39.48668,500——
1998-03-09$39.31$39.42385,000——
1998-03-06$39.88$39.98612,000——
1998-03-05$39.81$39.92707,700——
1998-03-04$40.19$40.29389,500——
1998-03-03$40.00$40.11274,300——
1998-03-02$39.88$39.98503,000——
1998-02-27$41.00$41.11507,300——
1998-02-26$41.19$41.30397,500——
1998-02-25$41.00$41.11545,100——
1998-02-24$39.44$39.54483,400——
1998-02-23$39.44$39.54464,000——
1998-02-20$39.19$39.29388,700——
1998-02-19$39.19$39.29386,100——
1998-02-18$38.81$38.91631,600——
1998-02-17$38.56$38.66308,200——
1998-02-13$39.63$39.73188,800——
1998-02-12$39.44$39.54258,200——
1998-02-11$39.19$39.29254,700——
1998-02-10$39.13$39.23410,800——
1998-02-09$39.88$39.98226,300——
1998-02-06$40.06$40.17320,400——
1998-02-05$39.63$39.73346,700——
1998-02-04$40.00$40.11217,800——
1998-02-03$40.50$40.61290,100——
1998-02-02$40.50$40.61405,200——
1998-01-30$39.00$39.10578,900——
1998-01-29$38.75$38.85417,900——
1998-01-28$39.69$39.79294,300——
1998-01-27$39.50$39.60294,000——
1998-01-26$39.06$39.17308,300——
1998-01-23$39.44$39.54445,200——
1998-01-22$40.06$40.17169,100——
1998-01-21$40.56$40.67218,200——
1998-01-20$41.00$41.11283,900——
1998-01-16$40.50$40.61377,500——
1998-01-15$40.25$40.36447,600——
1998-01-14$40.50$40.61257,700——
1998-01-13$40.44$40.54375,800——
1998-01-12$39.50$39.60693,000——
1998-01-09$39.94$40.04515,300——
1998-01-08$40.19$40.29684,500——
1998-01-07$41.19$41.30624,200——
1998-01-06$42.06$42.17353,400——
1998-01-05$42.31$42.42434,200——
1998-01-02$43.19$43.30378,400——