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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$63.78$75.041,451,200——
2012-12-28$62.91$74.011,061,000——
2012-12-27$63.42$74.611,509,400——
2012-12-26$63.28$74.451,189,300——
2012-12-24$63.94$75.23620,000——
2012-12-21$63.81$75.073,476,400——
2012-12-20$65.15$76.651,798,300——
2012-12-19$64.75$76.182,287,800——
2012-12-18$65.25$76.772,954,400——
2012-12-17$64.80$76.241,779,900——
2012-12-14$64.21$75.542,496,000——
2012-12-13$64.92$76.382,596,800——
2012-12-12$65.15$76.473,311,900——
2012-12-11$65.28$76.633,468,100——
2012-12-10$64.78$76.042,440,600——
2012-12-07$64.28$75.452,122,800——
2012-12-06$64.37$75.562,296,700——
2012-12-05$63.96$75.081,932,900——
2012-12-04$63.61$74.671,725,500——
2012-12-03$63.51$74.551,778,200——
2012-11-30$63.55$74.601,415,200——
2012-11-29$63.51$74.551,699,400——
2012-11-28$62.75$73.661,755,600——
2012-11-27$62.19$73.001,624,600——
2012-11-26$62.32$73.151,332,800——
2012-11-23$62.64$73.53921,500——
2012-11-21$61.16$71.791,549,000——
2012-11-20$61.83$72.581,250,500——
2012-11-19$61.41$72.081,490,300——
2012-11-16$60.59$71.122,172,300——
2012-11-15$60.44$70.941,435,200——
2012-11-14$60.72$71.273,094,200——
2012-11-13$61.19$71.832,751,400——
2012-11-12$60.63$71.171,268,000——
2012-11-09$60.69$71.242,155,500——
2012-11-08$59.76$70.152,008,900——
2012-11-07$60.85$71.432,352,400——
2012-11-06$61.82$72.561,460,900——
2012-11-05$61.93$72.691,857,800——
2012-11-02$61.50$72.191,377,400——
2012-11-01$62.43$73.283,345,200——
2012-10-31$61.06$71.672,977,400——
2012-10-26$61.04$71.651,783,800——
2012-10-25$61.70$72.423,711,000——
2012-10-24$60.36$70.854,480,600——
2012-10-23$57.61$67.622,322,500——
2012-10-22$58.45$68.611,831,000——
2012-10-19$58.04$68.132,966,100——
2012-10-18$59.00$69.254,024,100——
2012-10-17$60.53$71.051,387,800——
2012-10-16$60.27$70.75898,700——
2012-10-15$59.43$69.76991,000——
2012-10-12$58.84$69.071,365,600——
2012-10-11$59.17$69.451,302,900——
2012-10-10$58.41$68.561,737,500——
2012-10-09$58.88$69.112,218,800——
2012-10-08$60.50$71.021,363,600——
2012-10-05$60.90$71.481,592,500——
2012-10-04$60.30$70.781,206,800——
2012-10-03$59.75$70.141,116,000——
2012-10-02$59.72$70.101,083,700——
2012-10-01$59.23$69.521,951,900——
2012-09-28$58.83$69.061,256,300——
2012-09-27$59.44$69.771,133,600——
2012-09-26$58.72$68.931,008,800——
2012-09-25$59.01$69.271,549,700——
2012-09-24$59.47$69.81979,400——
2012-09-21$59.71$70.092,184,400——
2012-09-20$59.72$70.102,192,000——
2012-09-19$59.74$70.121,879,300——
2012-09-18$59.98$70.411,958,900——
2012-09-17$60.19$70.651,527,600——
2012-09-14$60.61$71.142,395,000——
2012-09-13$59.97$70.392,223,600——
2012-09-12$59.33$69.491,700,300——
2012-09-11$59.08$69.201,587,800——
2012-09-10$59.05$69.161,785,200——
2012-09-07$58.93$69.021,480,900——
2012-09-06$58.23$68.201,832,600——
2012-09-05$57.04$66.811,247,600——
2012-09-04$57.31$67.121,627,900——
2012-08-31$57.35$67.171,479,800——
2012-08-30$56.98$66.741,438,100——
2012-08-29$57.17$66.961,538,400——
2012-08-28$56.28$65.921,582,300——
2012-08-27$56.64$66.341,496,800——
2012-08-24$56.59$66.281,275,000——
2012-08-23$56.31$65.951,228,100——
2012-08-22$56.56$66.251,377,400——
2012-08-21$56.38$66.031,225,700——
2012-08-20$56.56$66.251,450,800——
2012-08-17$56.61$66.301,835,600——
2012-08-16$56.55$66.233,460,800——
2012-08-15$57.56$67.422,804,600——
2012-08-14$56.71$66.421,495,900——
2012-08-13$56.99$66.751,016,600——
2012-08-10$57.07$66.841,037,600——
2012-08-09$56.95$66.701,574,200——
2012-08-08$57.30$67.111,861,500——
2012-08-07$57.15$66.941,718,300——
2012-08-06$56.58$66.271,857,100——
2012-08-03$56.60$66.292,371,800——
2012-08-02$54.39$63.702,265,600——
2012-08-01$55.66$65.192,261,700——
2012-07-31$55.67$65.201,990,300——
2012-07-30$56.06$65.661,470,900——
2012-07-27$56.10$65.713,161,000——
2012-07-26$54.69$64.052,961,700——
2012-07-25$54.14$63.415,780,900——
2012-07-24$49.78$58.303,342,200——
2012-07-23$50.70$59.382,091,500——
2012-07-20$52.05$60.961,949,700——
2012-07-19$53.03$62.112,001,600——
2012-07-18$53.23$62.342,022,200——
2012-07-17$52.32$61.281,478,800——
2012-07-16$51.90$60.792,663,700——
2012-07-13$52.04$60.951,514,700——
2012-07-12$51.45$60.261,750,500——
2012-07-11$51.72$60.582,008,100——
2012-07-10$51.18$59.942,686,200——
2012-07-09$51.58$60.411,167,400——
2012-07-06$51.43$60.241,346,700——
2012-07-05$52.59$61.601,854,100——
2012-07-03$52.80$61.841,498,800——
2012-07-02$51.38$60.182,272,700——
2012-06-29$51.91$60.802,637,700——
2012-06-28$50.55$59.212,342,400——
2012-06-27$50.89$59.601,576,100——
2012-06-26$49.54$58.021,551,500——
2012-06-25$49.83$58.361,646,700——
2012-06-22$51.04$59.781,853,700——
2012-06-21$50.40$59.031,485,500——
2012-06-20$51.63$60.471,246,400——
2012-06-19$51.92$60.811,591,000——
2012-06-18$50.90$59.621,659,600——
2012-06-15$51.23$60.002,268,600——
2012-06-14$50.64$59.312,487,900——
2012-06-13$49.86$58.401,801,600——
2012-06-12$50.31$58.772,197,000——
2012-06-11$49.72$58.081,757,200——
2012-06-08$50.87$59.431,824,200——
2012-06-07$50.65$59.173,105,500——
2012-06-06$50.11$58.542,416,600——
2012-06-05$49.38$57.692,794,700——
2012-06-04$48.63$56.813,320,500——
2012-06-01$49.13$57.392,854,600——
2012-05-31$50.48$58.973,131,000——
2012-05-30$51.17$59.783,665,200——
2012-05-29$51.72$60.422,795,700——
2012-05-25$51.68$60.371,778,400——
2012-05-24$52.21$60.992,799,600——
2012-05-23$50.98$59.563,700,000——
2012-05-22$51.34$59.982,053,200——
2012-05-21$51.92$60.652,380,200——
2012-05-18$50.54$59.042,237,500——
2012-05-17$51.15$59.752,497,500——
2012-05-16$51.54$60.211,493,400——
2012-05-15$51.83$60.552,015,300——
2012-05-14$52.54$61.381,345,100——
2012-05-11$53.30$62.271,436,300——
2012-05-10$53.46$62.451,687,900——
2012-05-09$53.34$62.312,076,000——
2012-05-08$53.79$62.842,284,400——
2012-05-07$54.03$63.121,407,800——
2012-05-04$54.03$63.122,023,500——
2012-05-03$55.24$64.532,061,800——
2012-05-02$55.61$64.961,733,300——
2012-05-01$56.11$65.552,698,100——
2012-04-30$55.65$65.012,265,800——
2012-04-27$54.91$64.152,102,200——
2012-04-26$54.91$64.152,122,300——
2012-04-25$55.07$64.334,269,000——
2012-04-24$52.74$61.614,425,200——
2012-04-23$53.75$62.791,728,400——
2012-04-20$54.14$63.251,845,400——
2012-04-19$54.37$63.522,263,200——
2012-04-18$54.52$63.692,074,000——
2012-04-17$54.08$63.183,951,400——
2012-04-16$53.64$62.661,700,100——
2012-04-13$54.10$63.202,142,600——
2012-04-12$55.12$64.392,725,400——
2012-04-11$53.36$62.343,100,300——
2012-04-10$53.11$62.043,666,500——
2012-04-09$54.53$63.703,410,600——
2012-04-05$55.89$65.291,416,000——
2012-04-04$55.58$64.931,601,900——
2012-04-03$56.17$65.621,881,500——
2012-04-02$56.38$65.862,564,400——
2012-03-30$56.38$65.862,977,700——
2012-03-29$56.06$65.492,760,600——
2012-03-28$56.54$66.052,264,800——
2012-03-27$57.63$67.321,373,100——
2012-03-26$58.15$67.931,670,500——
2012-03-23$56.75$66.301,597,200——
2012-03-22$56.45$65.951,404,800——
2012-03-21$56.98$66.561,132,700——
2012-03-20$57.25$66.881,690,400——
2012-03-19$57.93$67.671,110,100——
2012-03-16$57.91$67.653,093,700——
2012-03-15$58.00$67.761,904,600——
2012-03-14$57.76$67.482,326,600——
2012-03-13$57.08$66.683,564,000——
2012-03-12$55.39$64.561,867,800——
2012-03-09$56.27$65.581,560,300——
2012-03-08$56.09$65.374,614,700——
2012-03-07$55.25$64.392,727,300——
2012-03-06$55.43$64.602,887,700——
2012-03-05$56.56$65.921,867,000——
2012-03-02$57.25$66.721,840,200——
2012-03-01$57.18$66.641,975,800——
2012-02-29$56.62$65.994,244,800——
2012-02-28$57.24$66.712,828,300——
2012-02-27$56.43$65.771,935,100——
2012-02-24$56.66$66.041,413,500——
2012-02-23$56.12$65.413,944,300——
2012-02-22$55.84$65.081,653,700——
2012-02-21$55.92$65.171,591,600——
2012-02-17$56.38$65.711,884,200——
2012-02-16$56.62$65.992,365,900——
2012-02-15$55.86$65.102,034,000——
2012-02-14$55.85$65.091,169,900——
2012-02-13$55.70$64.921,393,500——
2012-02-10$55.52$64.711,575,400——
2012-02-09$56.07$65.351,622,900——
2012-02-08$56.00$65.272,031,100——
2012-02-07$55.36$64.522,871,200——
2012-02-06$55.74$64.961,812,200——
2012-02-03$56.29$65.603,449,300——
2012-02-02$54.80$63.872,811,000——
2012-02-01$54.71$63.764,329,400——
2012-01-31$52.90$61.654,252,100——
2012-01-30$52.45$61.133,313,400——
2012-01-27$52.46$61.143,215,900——
2012-01-26$52.31$60.973,258,200——
2012-01-25$53.54$62.403,293,400——
2012-01-24$52.48$61.163,435,000——
2012-01-23$51.83$60.412,786,700——
2012-01-20$51.14$59.602,603,300——
2012-01-19$51.84$60.423,011,700——
2012-01-18$51.19$59.664,364,100——
2012-01-17$49.86$58.115,224,400——
2012-01-13$49.35$57.522,684,900——
2012-01-12$49.78$58.023,376,600——
2012-01-11$49.97$58.242,900,200——
2012-01-10$49.07$57.194,482,400——
2012-01-09$47.67$55.562,629,900——
2012-01-06$47.62$55.503,991,100——
2012-01-05$46.34$54.013,392,100——
2012-01-04$45.95$53.553,054,400——
2012-01-03$46.90$54.663,237,900——