TMO: Thermo Fisher Scientific Inc.

As of Friday, September 18th, 2026

$ 651.45

-6.87 -1.04%

Open: 656.61
High: 660.10
Low: 646.81
Volume: 4,289,440
Previous Close on Thursday, September 17th, 2026

$ 658.32

+9.89 +1.53%

Open: 656.75
High: 663.57
Low: 649.00
Volume: 4,026,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 656.61 660.10 646.81 651.45 4,289,440 -6.87 -1.04
2026-09-17 656.75 663.57 649.00 658.32 4,026,042 +9.89 +1.53
2026-09-16 642.00 653.40 638.00 648.43 2,872,872 +7.04 +1.10
2026-09-15 615.47 641.97 613.95 641.39 2,938,370 +27.77 +4.53
2026-09-14 614.94 616.00 605.65 613.62 1,271,068 +3.80 +0.62
2026-09-11 609.96 615.24 606.15 609.82 1,779,263 +6.64 +1.10
2026-09-10 596.47 606.63 594.82 603.18 1,539,683 -2.51 -0.41
2026-09-09 601.93 609.51 597.31 605.69 1,937,384 +2.67 +0.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 663.57
On 2026-09-17		 605.65
On 2026-09-14		 41.63 6.83 663.57
On 2026-09-17		 646.81
On 2026-09-18		 -2.53 642.64
10D 663.57
On 2026-09-17		 594.82
On 2026-09-10		 33.02 5.34 615.74
On 2026-09-04		 594.82
On 2026-09-10		 -3.40 624.87
20D 663.57
On 2026-09-17		 594.82
On 2026-09-10		 23.90 3.81 647.00
On 2026-08-25		 594.82
On 2026-09-10		 -8.06 623.30
WTD 663.57
On 2026-09-17		 605.65
On 2026-09-14		 41.63 6.83 663.57
On 2026-09-17		 646.81
On 2026-09-18		 -2.53 642.64
MTD 663.57
On 2026-09-17		 594.82
On 2026-09-10		 34.35 5.57 622.91
On 2026-09-03		 594.82
On 2026-09-10		 -4.51 621.24
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
TMO

Thermo Fisher Scientific Inc.

651.45 -6.87 -1.04 4,289,440