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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.97$52.411,440,200——
2011-12-29$44.95$52.391,420,200——
2011-12-28$44.23$51.551,587,000——
2011-12-27$45.50$53.031,107,500——
2011-12-23$45.69$53.251,937,200——
2011-12-22$45.61$53.162,947,800——
2011-12-21$44.66$52.052,899,100——
2011-12-20$44.93$52.362,390,700——
2011-12-19$43.54$50.742,433,400——
2011-12-16$43.84$51.094,342,200——
2011-12-15$44.15$51.464,004,600——
2011-12-14$43.75$50.993,915,700——
2011-12-13$44.69$52.083,237,200——
2011-12-12$45.13$52.603,052,200——
2011-12-09$45.64$53.194,900,100——
2011-12-08$45.29$52.784,084,300——
2011-12-07$46.98$54.752,925,400——
2011-12-06$47.18$54.992,457,500——
2011-12-05$46.78$54.522,552,000——
2011-12-02$46.54$54.241,699,800——
2011-12-01$47.04$54.822,898,300——
2011-11-30$47.25$55.073,564,500——
2011-11-29$46.09$53.722,944,000——
2011-11-28$45.60$53.154,035,000——
2011-11-25$44.42$51.771,307,500——
2011-11-23$44.47$51.833,270,000——
2011-11-22$45.11$52.574,761,700——
2011-11-21$45.06$52.523,971,800——
2011-11-18$45.90$53.496,235,300——
2011-11-17$46.80$54.546,616,000——
2011-11-16$48.41$56.424,339,300——
2011-11-15$49.34$57.502,758,500——
2011-11-14$48.65$56.702,020,600——
2011-11-11$48.81$56.893,225,400——
2011-11-10$47.73$55.634,898,300——
2011-11-09$48.55$56.583,059,800——
2011-11-08$50.42$58.763,129,200——
2011-11-07$49.52$57.712,206,700——
2011-11-04$48.86$56.944,603,100——
2011-11-03$50.25$58.563,650,400——
2011-11-02$49.75$57.983,495,200——
2011-11-01$48.61$56.655,111,300——
2011-10-31$50.27$58.594,600,600——
2011-10-28$51.40$59.914,628,700——
2011-10-27$50.65$59.038,855,500——
2011-10-26$48.36$56.3616,623,000——
2011-10-25$53.23$62.043,170,000——
2011-10-24$54.47$63.482,745,000——
2011-10-21$53.26$62.072,747,600——
2011-10-20$51.90$60.494,072,300——
2011-10-19$51.11$59.574,556,900——
2011-10-18$52.44$61.123,887,600——
2011-10-17$51.59$60.133,199,800——
2011-10-14$53.29$62.113,837,700——
2011-10-13$53.93$62.854,902,400——
2011-10-12$54.65$63.696,834,700——
2011-10-11$53.76$62.664,364,900——
2011-10-10$52.36$61.022,745,200——
2011-10-07$50.49$58.848,313,000——
2011-10-06$53.67$62.552,945,600——
2011-10-05$52.82$61.563,978,500——
2011-10-04$50.57$58.943,500,000——
2011-10-03$49.10$57.223,875,300——
2011-09-30$50.64$59.023,232,600——
2011-09-29$51.50$60.022,551,200——
2011-09-28$50.85$59.262,174,700——
2011-09-27$52.01$60.622,474,000——
2011-09-26$50.91$59.333,378,000——
2011-09-23$50.94$59.374,068,300——
2011-09-22$49.77$58.014,957,300——
2011-09-21$51.34$59.842,779,300——
2011-09-20$53.38$62.212,319,800——
2011-09-19$53.21$62.012,474,000——
2011-09-16$54.51$63.532,790,200——
2011-09-15$54.58$63.613,606,000——
2011-09-14$53.25$62.064,072,200——
2011-09-13$52.18$60.812,829,200——
2011-09-12$51.09$59.543,286,100——
2011-09-09$50.49$58.845,456,700——
2011-09-08$52.69$61.412,976,400——
2011-09-07$54.22$63.192,320,800——
2011-09-06$52.02$60.633,323,800——
2011-09-02$52.34$61.002,433,200——
2011-09-01$54.48$63.492,223,500——
2011-08-31$54.93$64.022,546,200——
2011-08-30$54.77$63.831,746,400——
2011-08-29$54.88$63.961,756,500——
2011-08-26$53.42$62.262,685,400——
2011-08-25$52.62$61.332,578,300——
2011-08-24$53.66$62.543,789,800——
2011-08-23$52.16$60.793,551,000——
2011-08-22$50.11$58.403,230,500——
2011-08-19$50.46$58.813,405,500——
2011-08-18$51.07$59.524,864,700——
2011-08-17$54.37$63.373,016,300——
2011-08-16$54.02$62.963,619,000——
2011-08-15$54.91$64.002,718,800——
2011-08-12$53.64$62.522,564,000——
2011-08-11$52.59$61.295,537,400——
2011-08-10$50.00$58.275,707,800——
2011-08-09$52.04$60.657,558,400——
2011-08-08$50.01$58.297,570,200——
2011-08-05$53.82$62.734,849,500——
2011-08-04$54.25$63.234,461,600——
2011-08-03$56.63$66.004,419,400——
2011-08-02$56.35$65.674,873,500——
2011-08-01$57.63$67.174,889,400——
2011-07-29$60.09$70.032,606,600——
2011-07-28$60.29$70.273,221,100——
2011-07-27$60.03$69.965,866,100——
2011-07-26$61.55$71.737,049,600——
2011-07-25$64.06$74.661,624,500——
2011-07-22$64.93$75.671,519,000——
2011-07-21$65.10$75.872,282,000——
2011-07-20$63.65$74.181,706,600——
2011-07-19$63.53$74.042,676,700——
2011-07-18$62.50$72.841,599,700——
2011-07-15$63.22$73.682,782,200——
2011-07-14$62.34$72.662,888,100——
2011-07-13$62.51$72.852,332,100——
2011-07-12$62.49$72.832,468,600——
2011-07-11$62.76$73.142,405,100——
2011-07-08$64.78$75.501,688,600——
2011-07-07$65.57$76.422,150,600——
2011-07-06$65.25$76.051,105,100——
2011-07-05$64.98$75.731,927,100——
2011-07-01$65.01$75.772,672,200——
2011-06-30$64.39$75.041,922,300——
2011-06-29$64.07$74.671,898,400——
2011-06-28$64.30$74.942,871,300——
2011-06-27$63.32$73.801,983,800——
2011-06-24$62.51$72.852,315,600——
2011-06-23$63.56$74.082,416,300——
2011-06-22$63.70$74.241,867,800——
2011-06-21$63.98$74.571,778,100——
2011-06-20$62.80$73.191,738,200——
2011-06-17$62.22$72.523,908,100——
2011-06-16$60.68$70.722,933,800——
2011-06-15$61.33$71.483,180,000——
2011-06-14$63.09$73.531,473,100——
2011-06-13$62.39$72.711,949,700——
2011-06-10$62.84$73.242,129,300——
2011-06-09$63.53$74.042,338,900——
2011-06-08$62.54$72.891,851,400——
2011-06-07$62.49$72.832,174,600——
2011-06-06$62.30$72.611,970,200——
2011-06-03$62.80$73.192,841,300——
2011-06-02$63.78$74.333,186,200——
2011-06-01$63.86$74.432,855,000——
2011-05-31$65.45$76.283,408,600——
2011-05-27$65.15$75.931,857,500——
2011-05-26$65.31$76.123,528,000——
2011-05-25$64.19$74.813,887,000——
2011-05-24$64.49$75.162,643,300——
2011-05-23$64.39$75.043,271,600——
2011-05-20$65.18$75.973,597,300——
2011-05-19$65.38$76.206,890,700——
2011-05-18$62.74$73.124,472,700——
2011-05-17$61.88$72.121,944,300——
2011-05-16$62.31$72.623,137,500——
2011-05-13$61.91$72.152,812,600——
2011-05-12$61.67$71.872,046,100——
2011-05-11$61.34$71.492,362,800——
2011-05-10$61.08$71.192,725,400——
2011-05-09$60.77$70.831,268,400——
2011-05-06$60.36$70.352,739,800——
2011-05-05$59.72$69.602,719,200——
2011-05-04$60.45$70.452,731,200——
2011-05-03$60.64$70.672,281,900——
2011-05-02$61.25$71.383,058,400——
2011-04-29$59.99$69.923,276,800——
2011-04-28$60.16$70.113,015,800——
2011-04-27$59.80$69.695,677,200——
2011-04-26$58.08$67.695,100,000——
2011-04-25$56.86$66.271,762,000——
2011-04-21$56.90$66.321,929,200——
2011-04-20$55.97$65.231,992,500——
2011-04-19$54.70$63.752,159,000——
2011-04-18$54.60$63.632,777,800——
2011-04-15$55.75$64.972,940,500——
2011-04-14$54.87$63.952,064,800——
2011-04-13$55.40$64.572,354,400——
2011-04-12$55.44$64.611,748,300——
2011-04-11$55.98$65.242,202,700——
2011-04-08$55.81$65.042,133,800——
2011-04-07$55.63$64.833,120,500——
2011-04-06$55.53$64.722,601,700——
2011-04-05$54.92$64.013,896,300——
2011-04-04$55.85$65.092,511,100——
2011-04-01$55.98$65.243,136,300——
2011-03-31$55.55$64.743,493,700——
2011-03-30$54.91$64.003,802,900——
2011-03-29$54.63$63.672,071,900——
2011-03-28$54.22$63.191,577,500——
2011-03-25$54.39$63.392,206,100——
2011-03-24$54.19$63.162,560,700——
2011-03-23$53.49$62.343,475,600——
2011-03-22$53.95$62.882,363,800——
2011-03-21$53.75$62.643,441,000——
2011-03-18$52.58$61.285,537,600——
2011-03-17$52.62$61.334,918,900——
2011-03-16$52.92$61.684,580,700——
2011-03-15$54.08$63.034,289,700——
2011-03-14$54.68$63.733,925,500——
2011-03-11$55.25$64.393,629,300——
2011-03-10$54.84$63.914,679,800——
2011-03-09$55.90$65.153,423,600——
2011-03-08$56.90$66.322,802,000——
2011-03-07$56.61$65.983,143,800——
2011-03-04$57.02$66.453,988,600——
2011-03-03$57.21$66.683,762,800——
2011-03-02$55.96$65.222,782,700——
2011-03-01$55.65$64.864,614,300——
2011-02-28$55.82$65.064,103,800——
2011-02-25$55.56$64.752,174,800——
2011-02-24$55.33$64.493,075,900——
2011-02-23$54.97$64.072,233,900——
2011-02-22$56.15$65.442,534,000——
2011-02-18$57.68$67.222,245,900——
2011-02-17$57.20$66.662,311,500——
2011-02-16$57.17$66.631,875,600——
2011-02-15$56.62$65.991,820,300——
2011-02-14$57.15$66.612,514,400——
2011-02-11$57.85$67.421,909,800——
2011-02-10$57.00$66.432,154,800——
2011-02-09$56.95$66.373,114,400——
2011-02-08$55.88$65.132,342,000——
2011-02-07$56.03$65.302,866,500——
2011-02-04$55.96$65.222,734,700——
2011-02-03$55.92$65.172,597,400——
2011-02-02$56.06$65.344,129,000——
2011-02-01$57.41$66.913,800,100——
2011-01-31$57.27$66.751,992,500——
2011-01-28$57.01$66.442,879,400——
2011-01-27$57.85$67.422,320,200——
2011-01-26$57.57$67.103,228,000——
2011-01-25$56.91$66.332,456,300——
2011-01-24$56.24$65.552,031,000——
2011-01-21$55.51$64.702,068,700——
2011-01-20$55.29$64.443,452,400——
2011-01-19$56.08$65.362,214,400——
2011-01-18$56.83$66.233,021,500——
2011-01-14$56.65$66.022,409,800——
2011-01-13$56.54$65.901,689,100——
2011-01-12$56.64$66.012,130,000——
2011-01-11$56.06$65.342,374,100——
2011-01-10$56.14$65.431,882,700——
2011-01-07$56.37$65.701,599,900——
2011-01-06$56.58$65.942,355,100——
2011-01-05$56.52$65.872,665,400——
2011-01-04$56.72$66.113,109,100——
2011-01-03$56.46$65.802,416,400——