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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$111.35$131.911,147,900——
2013-12-30$110.59$131.01875,400——
2013-12-27$110.67$131.10899,800——
2013-12-26$110.27$130.63995,800——
2013-12-24$109.41$129.61458,400——
2013-12-23$108.84$128.931,841,300——
2013-12-20$108.57$128.612,416,900——
2013-12-19$108.16$128.132,573,600——
2013-12-18$106.42$126.073,093,700——
2013-12-17$102.32$121.211,867,400——
2013-12-16$102.24$121.111,658,700——
2013-12-13$101.34$120.051,030,600——
2013-12-12$100.23$118.731,308,900——
2013-12-11$101.20$119.701,888,700——
2013-12-10$101.93$120.571,182,500——
2013-12-09$102.02$120.671,564,200——
2013-12-06$102.71$121.491,840,100——
2013-12-05$99.93$118.201,245,600——
2013-12-04$100.22$118.541,101,000——
2013-12-03$100.92$119.371,390,300——
2013-12-02$100.83$119.271,346,400——
2013-11-29$100.85$119.29854,900——
2013-11-27$101.00$119.471,579,600——
2013-11-26$101.45$120.001,467,000——
2013-11-25$101.99$120.641,209,000——
2013-11-22$101.51$120.071,421,300——
2013-11-21$101.82$120.441,317,100——
2013-11-20$101.07$119.551,060,000——
2013-11-19$100.51$118.891,059,600——
2013-11-18$100.77$119.20861,100——
2013-11-15$101.37$119.911,720,500——
2013-11-14$100.21$118.531,719,800——
2013-11-13$98.81$116.882,310,800——
2013-11-12$97.69$115.551,096,500——
2013-11-11$98.41$116.401,024,700——
2013-11-08$98.17$116.121,357,200——
2013-11-07$96.16$113.741,142,000——
2013-11-06$97.57$115.411,164,100——
2013-11-05$97.09$114.841,406,400——
2013-11-04$98.05$115.981,219,500——
2013-11-01$97.93$115.841,731,200——
2013-10-31$97.78$115.662,225,000——
2013-10-30$97.49$115.321,050,700——
2013-10-29$98.42$116.421,139,000——
2013-10-28$97.87$115.77907,500——
2013-10-25$97.81$115.691,216,800——
2013-10-24$97.03$114.771,732,700——
2013-10-23$97.48$115.302,098,700——
2013-10-22$95.82$113.342,756,800——
2013-10-21$95.25$112.671,789,800——
2013-10-18$96.12$113.701,582,400——
2013-10-17$95.62$113.102,110,400——
2013-10-16$93.51$110.612,243,000——
2013-10-15$91.84$108.631,506,300——
2013-10-14$92.66$109.601,784,400——
2013-10-11$92.96$109.961,394,800——
2013-10-10$92.27$109.141,594,000——
2013-10-09$89.93$106.372,025,900——
2013-10-08$90.68$107.261,484,800——
2013-10-07$91.72$108.491,138,700——
2013-10-04$92.36$109.251,279,000——
2013-10-03$91.34$108.041,353,400——
2013-10-02$92.50$109.411,425,700——
2013-10-01$92.85$109.831,059,800——
2013-09-30$92.15$109.001,270,000——
2013-09-27$93.01$110.021,124,200——
2013-09-26$93.01$110.021,051,200——
2013-09-25$92.37$109.261,183,500——
2013-09-24$92.82$109.791,282,500——
2013-09-23$93.32$110.381,013,500——
2013-09-20$93.49$110.582,096,400——
2013-09-19$94.24$111.472,183,900——
2013-09-18$94.25$111.481,600,400——
2013-09-17$93.29$110.352,286,500——
2013-09-16$91.77$108.551,341,600——
2013-09-13$91.11$107.771,435,000——
2013-09-12$91.07$107.722,152,200——
2013-09-11$90.80$107.232,226,800——
2013-09-10$90.77$107.192,844,000——
2013-09-09$91.11$107.591,128,100——
2013-09-06$90.51$106.881,079,200——
2013-09-05$90.68$107.08858,900——
2013-09-04$90.85$107.281,265,700——
2013-09-03$90.12$106.421,556,900——
2013-08-30$88.83$104.90964,500——
2013-08-29$89.17$105.30856,100——
2013-08-28$88.90$104.981,017,200——
2013-08-27$88.83$104.901,886,600——
2013-08-26$90.36$106.711,128,100——
2013-08-23$90.85$107.281,218,900——
2013-08-22$90.35$106.691,287,400——
2013-08-21$90.07$106.361,732,700——
2013-08-20$90.32$106.661,029,900——
2013-08-19$90.42$106.78977,000——
2013-08-16$90.69$107.101,246,800——
2013-08-15$91.30$107.821,335,600——
2013-08-14$92.06$108.711,097,800——
2013-08-13$92.65$109.41871,500——
2013-08-12$92.18$108.85884,200——
2013-08-09$92.47$109.201,069,500——
2013-08-08$91.96$108.591,250,000——
2013-08-07$91.68$108.261,429,700——
2013-08-06$92.08$108.741,318,900——
2013-08-05$92.05$108.701,475,500——
2013-08-02$91.81$108.421,191,800——
2013-08-01$92.02$108.671,464,800——
2013-07-31$91.11$107.591,777,600——
2013-07-30$90.48$106.851,931,900——
2013-07-29$90.40$106.751,809,600——
2013-07-26$90.59$106.981,786,700——
2013-07-25$91.25$107.761,634,800——
2013-07-24$90.61$107.003,072,200——
2013-07-23$89.52$105.711,617,100——
2013-07-22$90.33$106.671,153,900——
2013-07-19$89.58$105.781,772,400——
2013-07-18$88.96$105.051,763,000——
2013-07-17$87.79$103.671,572,200——
2013-07-16$87.56$103.401,511,100——
2013-07-15$88.24$104.201,394,800——
2013-07-12$88.19$104.141,549,600——
2013-07-11$88.42$104.411,739,500——
2013-07-10$88.04$103.971,754,800——
2013-07-09$87.27$103.062,015,800——
2013-07-08$85.94$101.491,089,400——
2013-07-05$85.42$100.871,166,900——
2013-07-03$84.95$100.321,015,800——
2013-07-02$84.99$100.362,183,300——
2013-07-01$86.35$101.972,551,200——
2013-06-28$84.63$99.942,608,500——
2013-06-27$85.37$100.813,201,200——
2013-06-26$83.40$98.491,960,300——
2013-06-25$83.13$98.171,771,300——
2013-06-24$82.24$97.122,439,500——
2013-06-21$83.09$98.123,578,600——
2013-06-20$81.66$96.433,701,800——
2013-06-19$84.69$100.012,029,400——
2013-06-18$86.18$101.772,176,100——
2013-06-17$85.55$101.032,175,500——
2013-06-14$85.12$100.521,929,300——
2013-06-13$85.35$100.792,426,500——
2013-06-12$84.35$99.432,092,400——
2013-06-11$85.42$100.692,417,600——
2013-06-10$85.80$101.143,948,100——
2013-06-07$84.58$99.7015,530,800——
2013-06-06$86.95$102.503,828,100——
2013-06-05$86.20$101.612,457,300——
2013-06-04$88.27$104.052,113,900——
2013-06-03$88.51$104.331,734,400——
2013-05-31$88.30$104.092,923,200——
2013-05-30$88.76$104.631,846,700——
2013-05-29$87.36$102.981,821,700——
2013-05-28$88.28$104.062,336,600——
2013-05-24$87.22$102.812,156,400——
2013-05-23$85.69$101.012,213,500——
2013-05-22$86.28$101.712,421,000——
2013-05-21$87.35$102.971,840,300——
2013-05-20$86.78$102.301,794,300——
2013-05-17$86.27$101.691,748,600——
2013-05-16$85.50$100.792,646,900——
2013-05-15$86.01$101.392,579,800——
2013-05-14$84.71$99.861,387,600——
2013-05-13$84.39$99.481,573,900——
2013-05-10$84.46$99.562,477,200——
2013-05-09$83.48$98.411,135,600——
2013-05-08$84.11$99.151,780,100——
2013-05-07$83.91$98.912,809,200——
2013-05-06$82.44$97.182,088,300——
2013-05-03$82.17$96.861,687,000——
2013-05-02$81.60$96.191,558,600——
2013-05-01$80.72$95.151,667,900——
2013-04-30$80.68$95.102,407,300——
2013-04-29$80.76$95.201,269,700——
2013-04-26$81.13$95.642,812,600——
2013-04-25$80.12$94.442,500,600——
2013-04-24$81.20$95.724,223,300——
2013-04-23$80.64$95.062,568,500——
2013-04-22$79.95$94.241,978,700——
2013-04-19$80.03$94.343,000,400——
2013-04-18$80.08$94.402,782,300——
2013-04-17$81.50$96.073,789,900——
2013-04-16$81.82$96.458,360,300——
2013-04-15$78.58$92.6314,442,500——
2013-04-12$79.59$93.822,325,200——
2013-04-11$79.91$94.204,967,400——
2013-04-10$81.34$95.884,438,100——
2013-04-09$78.38$92.391,720,300——
2013-04-08$78.34$92.351,816,400——
2013-04-05$77.16$90.962,675,100——
2013-04-04$77.92$91.851,888,700——
2013-04-03$78.10$92.064,274,900——
2013-04-02$78.56$92.615,012,100——
2013-04-01$75.53$89.031,588,800——
2013-03-28$76.49$90.171,757,100——
2013-03-27$75.17$88.612,388,700——
2013-03-26$74.90$88.293,312,900——
2013-03-25$74.69$88.043,293,800——
2013-03-22$75.96$89.542,450,900——
2013-03-21$76.63$90.333,462,100——
2013-03-20$77.57$91.442,058,600——
2013-03-19$77.41$91.252,107,100——
2013-03-18$76.80$90.531,615,400——
2013-03-15$77.15$90.942,182,300——
2013-03-14$77.35$91.181,739,400——
2013-03-13$77.62$91.501,109,500——
2013-03-12$77.70$91.421,632,500——
2013-03-11$77.22$90.851,100,000——
2013-03-08$77.04$90.641,295,800——
2013-03-07$76.49$89.991,299,400——
2013-03-06$76.67$90.201,401,600——
2013-03-05$76.43$89.921,941,000——
2013-03-04$75.33$88.631,402,800——
2013-03-01$74.78$87.981,818,400——
2013-02-28$73.80$86.832,170,600——
2013-02-27$74.25$87.361,425,700——
2013-02-26$73.24$86.172,766,200——
2013-02-25$71.60$84.241,443,500——
2013-02-22$72.95$85.831,369,800——
2013-02-21$72.09$84.822,770,300——
2013-02-20$72.64$85.463,543,700——
2013-02-19$75.00$88.241,477,300——
2013-02-15$74.43$87.572,073,900——
2013-02-14$74.88$88.102,027,400——
2013-02-13$75.10$88.361,536,900——
2013-02-12$74.58$87.741,323,500——
2013-02-11$74.75$87.941,805,800——
2013-02-08$74.59$87.761,527,300——
2013-02-07$73.81$86.841,435,300——
2013-02-06$73.83$86.862,127,400——
2013-02-05$74.79$87.992,716,400——
2013-02-04$72.44$85.233,140,200——
2013-02-01$74.78$87.984,263,300——
2013-01-31$72.14$84.873,834,100——
2013-01-30$70.39$82.823,348,200——
2013-01-29$70.42$82.851,634,900——
2013-01-28$70.75$83.241,288,900——
2013-01-25$71.21$83.781,669,800——
2013-01-24$69.76$82.071,263,000——
2013-01-23$69.80$82.121,287,700——
2013-01-22$69.68$81.982,011,300——
2013-01-18$69.40$81.651,738,300——
2013-01-17$68.93$81.101,834,900——
2013-01-16$67.72$79.67979,900——
2013-01-15$67.74$79.70791,300——
2013-01-14$67.56$79.491,155,000——
2013-01-11$67.55$79.47927,700——
2013-01-10$67.54$79.461,727,700——
2013-01-09$67.73$79.692,421,900——
2013-01-08$65.47$77.031,766,900——
2013-01-07$65.88$77.511,839,200——
2013-01-04$65.37$76.911,656,000——
2013-01-03$64.80$76.241,321,800——
2013-01-02$65.00$76.471,737,600——