Thermo Fisher Scientific (TMO)

Historical Prices For Thermo Fisher Scientific (TMO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	481.89	485.91	468.17	470.03	2,813,611	470.03
4/02/2025	480.50	491.36	479.60	489.06	2,068,624	489.06
4/01/2025	495.56	496.50	481.21	482.97	1,837,638	482.97
3/31/2025	496.50	500.62	484.27	497.60	2,915,820	497.60
3/28/2025	512.61	513.37	499.40	500.16	1,787,751	500.16
3/27/2025	513.99	515.33	508.06	511.68	1,250,033	511.68
3/26/2025	514.35	518.00	511.35	513.67	1,216,128	513.67
3/25/2025	521.48	523.24	510.92	514.34	1,170,776	514.34
3/24/2025	520.79	526.80	517.13	519.90	1,110,002	519.90
3/21/2025	516.26	518.61	510.00	517.72	2,192,408	517.72
3/20/2025	518.50	520.64	513.06	518.64	1,536,056	518.64
3/19/2025	520.45	522.50	513.42	518.41	1,603,186	518.41
3/18/2025	518.65	522.14	513.14	521.50	1,231,964	521.50
3/17/2025	522.73	525.72	514.67	519.57	1,670,450	519.57
3/14/2025	510.00	523.90	508.71	522.05	1,745,567	522.05
3/13/2025	512.00	516.48	508.35	508.90	1,575,533	508.47
3/12/2025	516.69	520.69	511.81	512.65	1,412,319	512.22
3/11/2025	525.18	526.76	509.40	514.20	1,864,171	513.77
3/10/2025	526.28	536.21	525.35	526.80	2,174,053	526.36
3/07/2025	524.72	532.98	519.30	531.71	1,799,005	531.26
3/06/2025	523.44	534.01	521.34	527.64	1,863,259	527.19
3/05/2025	512.88	524.91	512.16	524.19	1,684,128	523.75
3/04/2025	523.02	524.85	512.46	516.57	2,720,096	516.13
3/03/2025	530.92	532.48	519.63	523.64	2,329,330	523.20
2/28/2025	528.26	530.05	520.58	528.96	2,229,662	528.51
2/27/2025	530.10	533.02	519.13	523.23	1,538,992	522.79
2/26/2025	541.73	543.85	530.95	533.29	1,330,489	532.84
2/25/2025	534.79	541.25	532.31	539.55	1,888,717	539.09
2/24/2025	531.81	543.62	531.81	535.55	1,375,369	535.10
2/21/2025	538.36	542.62	532.00	532.55	1,613,869	532.10
2/20/2025	533.78	543.38	533.59	537.83	1,967,771	537.38
2/19/2025	521.22	532.60	520.00	530.86	1,965,170	530.41
2/18/2025	531.66	533.05	521.05	523.09	2,969,621	522.65
2/14/2025	535.10	537.46	531.31	531.85	1,517,295	531.40
2/13/2025	540.00	540.18	531.21	532.64	1,915,351	532.19
2/12/2025	539.09	541.98	532.20	538.00	2,062,246	537.54
2/11/2025	550.49	553.94	541.98	545.23	2,234,322	544.77
2/10/2025	560.10	563.36	544.01	552.86	2,971,985	552.39
2/07/2025	574.78	577.48	566.45	571.47	1,826,949	570.99
2/06/2025	581.94	584.07	568.37	572.71	2,034,083	572.23
2/05/2025	589.62	590.09	577.90	582.38	1,348,833	581.89
2/04/2025	585.59	591.86	576.85	580.57	2,144,462	580.08
2/03/2025	593.13	600.40	589.36	593.75	2,135,632	593.25
1/31/2025	599.87	605.05	597.00	597.75	2,165,826	597.25
1/30/2025	590.60	610.97	590.00	606.74	3,349,658	606.23
1/29/2025	574.95	577.03	566.70	568.23	2,884,266	567.75
1/28/2025	595.90	597.00	579.00	584.29	2,207,893	583.80
1/27/2025	579.66	584.09	573.13	583.64	1,727,756	583.15
1/24/2025	573.39	577.57	571.80	574.82	1,156,528	574.33
1/23/2025	575.95	576.65	562.65	574.85	1,246,034	574.36
1/22/2025	570.68	579.57	570.00	574.59	1,702,481	574.11
1/21/2025	564.10	576.37	562.56	573.06	2,311,485	572.58
1/17/2025	562.46	565.00	559.11	559.65	2,140,071	559.18
1/16/2025	551.12	561.81	546.42	561.71	1,834,409	561.24
1/15/2025	557.88	563.81	544.06	551.47	3,251,298	551.00
1/14/2025	557.50	561.40	551.38	556.99	2,207,391	556.52
1/13/2025	544.18	562.32	541.67	555.52	2,269,944	555.05
1/10/2025	541.76	557.16	541.31	542.31	2,920,059	541.85
1/08/2025	544.38	547.78	538.25	544.93	1,837,796	544.47
1/07/2025	539.52	551.39	538.28	545.65	1,839,319	545.19
1/06/2025	529.89	545.32	528.51	537.19	1,981,833	536.74