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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$465.78$565.74967,200——
2020-12-30$461.73$560.82714,800——
2020-12-29$462.86$562.20803,200——
2020-12-28$460.73$559.61736,500——
2020-12-24$458.09$556.40442,100——
2020-12-23$458.34$556.711,241,000——
2020-12-22$465.20$565.041,043,900——
2020-12-21$462.88$562.221,282,200——
2020-12-18$466.68$566.843,379,600——
2020-12-17$464.94$564.721,765,800——
2020-12-16$457.79$556.042,058,300——
2020-12-15$470.98$572.061,129,100——
2020-12-14$467.13$567.381,745,400——
2020-12-11$471.39$572.291,192,500——
2020-12-10$468.74$569.071,564,300——
2020-12-09$461.38$560.142,417,100——
2020-12-08$473.98$575.431,433,700——
2020-12-07$472.89$574.111,263,500——
2020-12-04$474.62$576.211,650,000——
2020-12-03$477.20$579.341,488,100——
2020-12-02$478.89$581.402,003,400——
2020-12-01$471.10$571.943,041,900——
2020-11-30$464.98$564.512,557,000——
2020-11-27$453.40$550.45899,700——
2020-11-25$448.45$544.442,650,200——
2020-11-24$439.56$533.652,832,500——
2020-11-23$446.03$541.502,251,300——
2020-11-20$451.04$547.581,868,600——
2020-11-19$453.10$550.092,093,500——
2020-11-18$454.18$551.403,527,800——
2020-11-17$479.00$581.531,546,600——
2020-11-16$480.99$583.951,737,500——
2020-11-13$488.59$593.171,160,800——
2020-11-12$486.56$590.711,463,800——
2020-11-11$484.00$587.601,917,800——
2020-11-10$468.59$568.893,377,200——
2020-11-09$484.99$588.804,192,000——
2020-11-06$527.66$640.601,367,000——
2020-11-05$514.76$624.941,526,100——
2020-11-04$510.97$620.342,300,100——
2020-11-03$491.50$596.701,714,300——
2020-11-02$480.55$583.411,656,000——
2020-10-30$473.12$574.391,251,900——
2020-10-29$471.88$572.891,330,100——
2020-10-28$476.71$578.751,673,300——
2020-10-27$489.30$594.031,332,000——
2020-10-26$482.43$585.691,310,900——
2020-10-23$480.17$582.951,164,400——
2020-10-22$481.99$585.161,454,600——
2020-10-21$468.76$569.102,212,800——
2020-10-20$465.26$564.851,081,900——
2020-10-19$461.29$560.031,248,800——
2020-10-16$468.59$568.891,070,300——
2020-10-15$464.56$564.00936,600——
2020-10-14$467.01$566.97851,900——
2020-10-13$467.53$567.60916,400——
2020-10-12$466.72$566.62927,200——
2020-10-09$464.70$564.171,066,000——
2020-10-08$453.54$550.62832,400——
2020-10-07$452.36$549.191,012,900——
2020-10-06$445.89$541.331,198,100——
2020-10-05$450.67$547.141,149,100——
2020-10-02$435.06$528.18949,000——
2020-10-01$438.20$532.001,452,300——
2020-09-30$441.52$536.031,516,300——
2020-09-29$434.34$527.31911,900——
2020-09-28$428.39$520.091,110,700——
2020-09-25$422.29$512.681,112,900——
2020-09-24$418.14$507.64904,700——
2020-09-23$420.76$510.82966,500——
2020-09-22$430.24$522.331,168,600——
2020-09-21$425.47$516.541,283,200——
2020-09-18$429.05$520.891,737,800——
2020-09-17$432.93$525.601,304,300——
2020-09-16$433.88$526.751,842,700——
2020-09-15$435.10$528.231,292,600——
2020-09-14$434.10$527.021,052,300——
2020-09-11$431.13$523.151,743,200——
2020-09-10$419.73$509.311,540,600——
2020-09-09$418.32$507.601,665,900——
2020-09-08$405.30$491.801,515,200——
2020-09-04$409.98$497.482,189,300——
2020-09-03$419.67$509.241,882,700——
2020-09-02$441.06$535.201,221,600——
2020-09-01$433.73$526.301,489,700——
2020-08-31$428.98$520.541,557,600——
2020-08-28$424.48$515.081,325,000——
2020-08-27$420.53$510.282,092,000——
2020-08-26$425.65$516.50945,900——
2020-08-25$422.29$512.42963,600——
2020-08-24$419.76$509.351,201,100——
2020-08-21$428.57$520.041,301,300——
2020-08-20$422.11$512.20928,700——
2020-08-19$420.62$510.391,230,100——
2020-08-18$417.30$506.361,037,300——
2020-08-17$416.80$505.761,225,800——
2020-08-14$413.76$502.07898,100——
2020-08-13$416.60$505.511,080,500——
2020-08-12$416.17$504.991,060,500——
2020-08-11$407.24$494.161,337,700——
2020-08-10$410.16$497.701,206,100——
2020-08-07$414.33$502.761,006,700——
2020-08-06$415.73$504.461,229,900——
2020-08-05$419.90$509.52906,100——
2020-08-04$415.72$504.45911,300——
2020-08-03$419.09$508.541,049,400——
2020-07-31$413.95$502.301,217,900——
2020-07-30$410.56$498.191,142,800——
2020-07-29$409.26$496.611,099,300——
2020-07-28$407.36$494.301,107,000——
2020-07-27$413.44$501.681,312,700——
2020-07-24$406.38$493.111,323,400——
2020-07-23$410.48$498.091,522,300——
2020-07-22$410.76$498.432,283,900——
2020-07-21$403.09$489.121,486,900——
2020-07-20$402.97$488.981,511,200——
2020-07-17$395.40$479.791,206,700——
2020-07-16$392.42$476.171,002,600——
2020-07-15$392.70$476.511,137,200——
2020-07-14$387.46$470.16869,200——
2020-07-13$378.93$459.801,052,800——
2020-07-10$382.57$464.22983,600——
2020-07-09$387.67$470.41920,200——
2020-07-08$386.63$469.151,456,800——
2020-07-07$380.25$461.411,368,300——
2020-07-06$382.27$463.861,859,200——
2020-07-02$365.89$443.981,127,800——
2020-07-01$359.77$436.561,600,200——
2020-06-30$362.34$439.671,710,300——
2020-06-29$350.80$425.67957,300——
2020-06-26$350.95$425.851,656,400——
2020-06-25$351.76$426.841,294,900——
2020-06-24$347.96$422.221,892,700——
2020-06-23$356.82$432.981,680,600——
2020-06-22$352.16$427.321,138,100——
2020-06-19$352.73$428.012,328,500——
2020-06-18$347.44$421.591,129,900——
2020-06-17$349.85$424.521,302,600——
2020-06-16$347.22$421.331,549,100——
2020-06-15$340.82$413.561,632,100——
2020-06-12$339.76$412.271,523,100——
2020-06-11$336.44$407.981,647,700——
2020-06-10$352.80$427.821,140,600——
2020-06-09$347.65$421.571,672,300——
2020-06-08$349.88$424.281,314,800——
2020-06-05$354.20$429.521,712,100——
2020-06-04$348.15$422.181,763,500——
2020-06-03$347.19$421.011,209,700——
2020-06-02$350.09$424.531,166,500——
2020-06-01$349.33$423.61845,700——
2020-05-29$349.19$423.441,548,800——
2020-05-28$342.74$415.621,290,400——
2020-05-27$337.35$409.081,744,400——
2020-05-26$332.57$403.291,647,700——
2020-05-22$340.26$412.611,098,200——
2020-05-21$335.75$407.141,175,900——
2020-05-20$341.15$413.691,352,300——
2020-05-19$342.78$415.671,201,200——
2020-05-18$346.97$420.751,396,000——
2020-05-15$342.92$415.841,614,500——
2020-05-14$337.29$409.011,147,600——
2020-05-13$334.09$405.131,791,200——
2020-05-12$331.72$402.261,510,000——
2020-05-11$340.39$412.771,313,900——
2020-05-08$333.01$403.821,616,000——
2020-05-07$339.08$411.181,795,100——
2020-05-06$335.15$406.411,215,600——
2020-05-05$336.32$407.831,139,900——
2020-05-04$326.72$396.191,189,000——
2020-05-01$329.81$399.941,603,100——
2020-04-30$334.68$405.842,215,000——
2020-04-29$335.62$406.981,936,600——
2020-04-28$332.46$403.152,361,400——
2020-04-27$342.71$415.581,878,500——
2020-04-24$328.70$398.591,987,900——
2020-04-23$320.51$388.662,668,100——
2020-04-22$335.59$406.952,321,700——
2020-04-21$319.62$387.582,183,500——
2020-04-20$327.16$396.731,717,900——
2020-04-17$331.58$402.092,057,200——
2020-04-16$328.84$398.761,830,000——
2020-04-15$325.83$395.111,652,300——
2020-04-14$326.37$395.771,513,100——
2020-04-13$315.32$382.371,547,900——
2020-04-09$317.38$384.872,445,300——
2020-04-08$307.15$372.461,997,900——
2020-04-07$296.58$359.642,126,500——
2020-04-06$304.00$368.642,437,800——
2020-04-03$282.21$342.221,320,400——
2020-04-02$287.55$348.691,666,600——
2020-04-01$275.20$333.721,927,400——
2020-03-31$283.60$343.903,275,100——
2020-03-30$284.96$345.551,990,000——
2020-03-27$274.34$332.672,314,600——
2020-03-26$283.15$343.362,856,100——
2020-03-25$271.68$329.453,075,700——
2020-03-24$282.03$342.002,691,600——
2020-03-23$255.30$309.593,477,200——
2020-03-20$278.37$337.563,715,600——
2020-03-19$280.84$340.563,511,100——
2020-03-18$302.98$367.404,570,700——
2020-03-17$296.31$359.325,253,500——
2020-03-16$279.35$338.753,766,500——
2020-03-13$300.12$363.944,534,400——
2020-03-12$284.32$344.514,519,200——
2020-03-11$289.38$350.642,566,400——
2020-03-10$307.70$372.842,707,500——
2020-03-09$295.35$357.872,520,100——
2020-03-06$311.17$377.041,922,800——
2020-03-05$312.89$379.132,192,400——
2020-03-04$326.64$395.793,043,500——
2020-03-03$310.36$376.063,895,900——
2020-03-02$304.96$369.522,741,000——
2020-02-28$290.80$352.363,961,600——
2020-02-27$297.08$359.972,231,900——
2020-02-26$309.16$374.611,944,800——
2020-02-25$309.63$375.182,378,300——
2020-02-24$323.15$391.562,638,300——
2020-02-21$334.94$405.851,540,100——
2020-02-20$336.06$407.201,505,700——
2020-02-19$339.74$411.661,189,400——
2020-02-18$337.37$408.791,462,400——
2020-02-14$339.19$411.001,467,700——
2020-02-13$335.59$406.631,560,100——
2020-02-12$334.57$405.401,948,400——
2020-02-11$337.78$409.291,808,400——
2020-02-10$333.94$404.631,781,600——
2020-02-07$326.21$395.271,577,300——
2020-02-06$332.00$402.281,636,200——
2020-02-05$332.49$402.881,786,600——
2020-02-04$325.96$394.962,019,700——
2020-02-03$318.34$385.732,693,900——
2020-01-31$313.19$379.492,623,700——
2020-01-30$319.86$387.573,670,000——
2020-01-29$333.89$404.571,434,400——
2020-01-28$333.26$403.811,667,000——
2020-01-27$330.96$401.021,236,100——
2020-01-24$333.68$404.32945,800——
2020-01-23$335.38$406.381,213,800——
2020-01-22$340.05$412.04922,500——
2020-01-21$337.26$408.661,340,700——
2020-01-17$339.19$411.001,100,300——
2020-01-16$336.74$408.03842,000——
2020-01-15$335.20$406.161,350,600——
2020-01-14$332.80$403.251,069,800——
2020-01-13$332.02$402.311,379,100——
2020-01-10$328.73$398.32801,400——
2020-01-09$329.61$399.39901,900——
2020-01-08$327.50$396.83939,100——
2020-01-07$326.98$396.20917,700——
2020-01-06$325.14$393.971,010,000——
2020-01-03$322.82$391.16819,600——
2020-01-02$326.37$395.461,173,300——