Thermo Fisher Scientific (NY: TMO )

476.80 USD -2.08 (-0.43%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 141.97 141.85 141.85 141.85 1,145,000 -1.01(-0.71%)
Dec 30, 2015 143.04 143.65 142.51 142.86 1,057,542 -0.17(-0.12%)
Dec 29, 2015 141.58 143.50 141.39 143.03 1,415,935 +2.33(+1.66%)
Dec 28, 2015 140.97 141.21 140.52 140.70 835,653 -0.62(-0.44%)
Dec 24, 2015 140.94 141.32 141.32 141.32 370,700 +0.30(+0.21%)
Dec 23, 2015 140.00 141.45 139.64 141.02 1,534,829 +1.49(+1.07%)
Dec 22, 2015 138.10 139.70 137.20 139.53 1,250,749 +1.98(+1.44%)
Dec 21, 2015 135.76 137.64 135.58 137.55 1,325,891 +3.04(+2.26%)
Dec 18, 2015 137.26 137.44 134.51 134.51 2,716,593 -3.65(-2.64%)
Dec 17, 2015 140.28 140.52 138.10 138.16 1,863,387 -2.29(-1.63%)
Dec 16, 2015 138.68 140.74 138.29 140.45 1,697,162 +2.96(+2.15%)
Dec 15, 2015 136.31 138.16 136.31 137.49 1,726,814 +2.08(+1.54%)
Dec 14, 2015 133.85 135.57 133.41 135.41 1,452,383 +1.21(+0.90%)
Dec 11, 2015 133.23 135.05 133.06 134.20 1,542,364 -0.93(-0.69%)
Dec 10, 2015 134.42 136.10 133.98 135.13 1,056,728 +0.74(+0.55%)
Dec 09, 2015 135.42 136.99 134.01 134.39 1,524,951 -1.66(-1.22%)
Dec 08, 2015 134.95 136.98 134.56 136.05 1,548,656 +0.52(+0.38%)
Dec 07, 2015 136.85 136.97 134.94 135.53 1,340,951 -1.54(-1.12%)
Dec 04, 2015 133.58 137.15 132.57 137.07 1,877,859 +4.50(+3.39%)
Dec 03, 2015 136.74 137.62 131.78 132.57 2,367,641 -4.20(-3.07%)
Dec 02, 2015 138.52 138.87 136.53 136.77 1,508,989 -1.58(-1.14%)
Dec 01, 2015 138.86 139.67 137.16 138.35 2,719,175 -0.05(-0.04%)
Nov 30, 2015 140.29 140.66 138.36 138.40 2,609,625 -1.56(-1.11%)
Nov 27, 2015 138.64 140.29 138.64 139.96 643,881 +1.30(+0.94%)
Nov 25, 2015 137.80 138.66 138.66 138.66 1,085,500 +0.70(+0.51%)
Nov 24, 2015 136.59 138.11 136.20 137.96 1,262,990 +0.36(+0.26%)
Nov 23, 2015 137.80 138.60 137.07 137.60 1,818,981 -0.24(-0.17%)
Nov 20, 2015 138.29 138.40 137.42 137.84 2,780,134 +0.44(+0.32%)
Nov 19, 2015 137.78 138.58 137.16 137.40 1,562,233 -0.33(-0.24%)
Nov 18, 2015 135.68 137.95 135.54 137.73 1,504,470 +2.29(+1.69%)
Nov 17, 2015 135.00 136.80 134.94 135.44 1,696,676 -0.10(-0.07%)
Nov 16, 2015 132.58 135.61 132.51 135.54 1,343,436 +3.21(+2.43%)
Nov 13, 2015 132.67 133.69 131.91 132.33 1,348,385 -0.11(-0.08%)
Nov 12, 2015 133.81 134.93 132.42 132.44 1,296,903 -2.42(-1.79%)
Nov 11, 2015 136.40 136.65 134.80 134.86 1,818,353 -1.17(-0.86%)
Nov 10, 2015 134.31 136.47 133.42 136.03 1,942,948 +1.73(+1.29%)
Nov 09, 2015 134.36 134.70 132.97 134.30 1,819,584 +0.00(+0.00%)
Nov 06, 2015 133.97 134.42 133.11 134.30 1,242,154 -0.65(-0.48%)
Nov 05, 2015 134.75 135.73 133.74 134.95 1,756,873 -0.30(-0.22%)
Nov 04, 2015 134.36 135.33 133.37 135.25 1,622,470 +0.99(+0.74%)
Nov 03, 2015 134.08 134.69 132.61 134.26 1,460,169 -0.28(-0.21%)
Nov 02, 2015 131.28 134.76 131.01 134.54 1,618,556 +3.76(+2.88%)
Oct 30, 2015 131.42 132.41 130.78 130.78 2,435,613 -0.60(-0.46%)
Oct 29, 2015 129.23 131.51 128.90 131.38 1,783,410 +2.13(+1.65%)
Oct 28, 2015 126.89 129.31 126.08 129.25 1,483,274 +2.46(+1.94%)
Oct 27, 2015 126.60 127.95 126.40 126.79 1,711,563 -0.24(-0.19%)
Oct 26, 2015 126.78 127.26 126.20 127.03 1,926,366 +0.56(+0.44%)
Oct 23, 2015 124.49 127.28 124.10 126.47 3,333,565 +2.47(+1.99%)
Oct 22, 2015 127.76 128.04 123.67 124.00 3,278,361 -3.11(-2.45%)
Oct 21, 2015 128.73 129.99 124.19 127.11 4,248,006 -1.51(-1.17%)
Oct 20, 2015 128.69 129.58 128.04 128.62 2,077,878 -0.41(-0.32%)
Oct 19, 2015 126.27 129.07 125.98 129.03 2,007,488 +2.63(+2.08%)
Oct 16, 2015 125.86 126.44 125.30 126.40 1,982,406 +0.93(+0.74%)
Oct 15, 2015 124.30 125.54 123.54 125.47 2,245,367 +1.50(+1.21%)
Oct 14, 2015 125.18 126.12 123.52 123.97 1,326,761 -1.51(-1.20%)
Oct 13, 2015 125.07 126.70 124.83 125.48 898,520 -0.42(-0.33%)
Oct 12, 2015 126.14 126.50 125.31 125.90 916,900 -0.62(-0.49%)
Oct 09, 2015 125.76 126.69 125.59 126.52 1,282,977 +0.67(+0.53%)
Oct 08, 2015 124.73 125.85 124.13 125.85 1,504,018 +0.65(+0.52%)
Oct 07, 2015 124.69 125.57 123.95 125.20 2,003,458 +1.11(+0.89%)
Oct 06, 2015 125.35 125.97 122.40 124.09 2,445,150 -2.46(-1.94%)
Oct 05, 2015 124.40 126.76 124.40 126.55 2,176,360 +2.06(+1.65%)
Oct 02, 2015 120.04 124.52 119.92 124.49 1,383,324 +2.39(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.