Thermo Fisher Scientific (TMO)

Historical Prices For Thermo Fisher Scientific (TMO)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	428.62	432.90	426.08	429.33	1,359,323	429.33
7/02/2025	425.00	430.46	421.75	427.76	2,669,353	427.76
7/01/2025	406.29	429.10	404.85	421.47	2,603,035	421.47
6/30/2025	407.84	413.28	401.45	405.46	3,919,166	405.46
6/27/2025	412.39	414.40	406.95	408.28	3,923,076	408.28
6/26/2025	409.54	415.31	409.27	412.12	2,927,695	412.12
6/25/2025	402.22	415.00	398.08	410.65	3,104,715	410.65
6/24/2025	401.80	406.16	399.18	404.37	2,082,978	404.37
6/23/2025	395.13	400.60	393.00	400.21	2,486,214	400.21
6/20/2025	392.89	397.90	390.50	397.88	3,812,648	397.88
6/18/2025	390.26	395.78	385.46	392.56	2,884,260	392.56
6/17/2025	400.00	403.56	389.86	390.26	3,040,749	390.26
6/16/2025	406.88	406.88	397.20	405.08	1,972,998	405.08
6/13/2025	410.37	413.33	401.56	402.76	2,385,762	402.76
6/12/2025	413.98	416.81	409.90	415.33	2,067,558	414.90
6/11/2025	415.84	424.51	413.27	415.15	3,062,638	414.72
6/10/2025	411.41	419.97	406.73	414.54	2,573,872	414.11
6/09/2025	405.18	412.61	401.52	408.53	2,163,990	408.11
6/06/2025	400.56	406.60	400.56	401.90	2,630,037	401.48
6/05/2025	404.73	405.24	396.75	398.36	2,504,029	397.95
6/04/2025	402.52	408.48	402.19	403.66	2,280,796	403.24
6/03/2025	395.07	402.40	391.28	399.93	3,204,167	399.52
6/02/2025	400.14	400.50	392.69	396.47	2,584,054	396.06
5/30/2025	401.71	405.44	397.31	402.82	2,521,651	402.40
5/29/2025	403.05	407.37	401.42	403.75	2,499,626	403.33
5/28/2025	403.84	406.16	400.39	402.13	1,930,541	401.71
5/27/2025	401.94	407.75	400.50	403.55	2,705,725	403.13
5/23/2025	393.78	396.34	390.66	393.66	2,319,210	393.25
5/22/2025	394.65	401.74	393.81	400.48	2,891,350	400.06
5/21/2025	409.32	412.66	397.36	398.28	2,966,214	397.87
5/20/2025	412.65	415.40	409.89	413.75	2,142,039	413.32
5/19/2025	408.23	414.07	407.26	413.92	1,665,355	413.49
5/16/2025	405.00	412.63	401.67	412.06	2,498,586	411.63
5/15/2025	403.43	407.04	390.50	404.93	4,141,674	404.51
5/14/2025	429.96	430.55	405.78	406.05	3,197,139	405.63
5/13/2025	431.18	434.98	427.30	428.95	2,727,141	428.51
5/12/2025	411.14	432.73	409.70	432.59	3,715,758	432.14
5/09/2025	410.60	412.49	401.75	403.13	2,318,872	402.71
5/08/2025	407.07	415.75	402.81	410.78	3,013,575	410.36
5/07/2025	409.39	413.35	404.57	407.85	2,959,616	407.43
5/06/2025	419.45	423.56	406.50	407.02	4,070,133	406.60
5/05/2025	422.40	424.98	417.86	422.27	2,637,277	421.83
5/02/2025	428.47	431.44	422.42	423.55	2,492,476	423.11
5/01/2025	425.86	428.87	415.38	419.89	2,771,898	419.45
4/30/2025	427.65	429.31	422.99	429.00	2,944,500	428.56
4/29/2025	421.82	430.34	418.81	427.53	2,437,377	427.09
4/28/2025	429.93	432.85	416.84	421.34	2,531,551	420.90
4/25/2025	426.12	426.72	416.82	424.24	2,698,322	423.80
4/24/2025	430.00	432.46	417.79	426.66	3,662,391	426.22
4/23/2025	456.55	461.61	429.42	431.64	3,492,285	431.19
4/22/2025	429.80	437.01	426.51	434.73	3,677,636	434.28
4/21/2025	425.50	426.50	416.62	421.85	2,314,781	421.41
4/17/2025	434.54	436.02	425.05	427.50	3,038,278	427.06
4/16/2025	441.33	445.94	435.36	436.79	1,822,416	436.34
4/15/2025	447.59	450.27	438.41	441.00	2,546,011	440.54
4/14/2025	448.00	450.84	442.00	449.33	2,370,504	448.87
4/11/2025	429.99	440.73	420.00	438.15	2,657,427	437.70
4/10/2025	446.40	448.60	415.31	427.44	3,903,330	427.00
4/09/2025	414.63	455.02	409.85	453.55	4,597,611	453.08
4/08/2025	451.16	454.13	413.33	419.31	3,929,541	418.88
4/07/2025	417.77	449.60	411.21	437.87	4,076,197	437.42