Thermo Fisher Scientific (NY: TMO )

451.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 120.47 122.42 120.47 122.28 1,944,249 +2.44(+2.04%)
Sep 29, 2015 118.29 121.31 118.13 119.84 2,181,782 +1.71(+1.45%)
Sep 28, 2015 121.16 121.92 117.10 118.13 3,655,684 -4.52(-3.69%)
Sep 25, 2015 124.66 125.36 122.22 122.65 1,996,824 -1.35(-1.09%)
Sep 24, 2015 123.81 124.24 122.69 124.00 1,491,543 -0.62(-0.50%)
Sep 23, 2015 124.81 125.62 124.35 124.62 1,339,403 -0.63(-0.50%)
Sep 22, 2015 125.00 125.42 124.21 125.25 2,078,953 -1.08(-0.85%)
Sep 21, 2015 126.12 127.23 125.27 126.33 1,866,349 +0.55(+0.44%)
Sep 18, 2015 127.36 127.50 125.46 125.78 2,701,245 -2.45(-1.91%)
Sep 17, 2015 126.42 130.76 126.01 128.23 3,074,883 +1.95(+1.54%)
Sep 16, 2015 124.99 126.64 124.40 126.28 2,137,213 +1.19(+0.95%)
Sep 15, 2015 122.87 125.48 122.15 125.09 2,124,986 +2.93(+2.40%)
Sep 14, 2015 123.33 123.33 121.58 122.16 1,268,679 -0.74(-0.60%)
Sep 11, 2015 121.43 122.96 120.93 122.90 1,411,133 +0.87(+0.71%)
Sep 10, 2015 121.23 122.63 121.06 122.03 1,883,638 +0.41(+0.34%)
Sep 09, 2015 124.82 124.95 121.40 121.62 2,199,752 -2.07(-1.67%)
Sep 08, 2015 123.62 123.79 122.19 123.69 1,729,647 +2.52(+2.08%)
Sep 04, 2015 120.68 121.17 121.17 121.17 2,158,800 -1.60(-1.30%)
Sep 03, 2015 123.26 124.25 122.38 122.77 2,383,778 -0.01(-0.01%)
Sep 02, 2015 123.10 123.10 120.68 122.78 2,923,546 +1.33(+1.10%)
Sep 01, 2015 123.00 124.24 120.78 121.45 3,550,293 -3.92(-3.13%)
Aug 31, 2015 126.51 127.24 124.89 125.37 2,601,392 -1.15(-0.91%)
Aug 28, 2015 127.53 127.91 125.64 126.52 1,818,082 -1.39(-1.09%)
Aug 27, 2015 126.72 128.10 125.57 127.91 2,159,487 +2.65(+2.12%)
Aug 26, 2015 122.56 125.46 121.22 125.26 3,074,126 +5.21(+4.34%)
Aug 25, 2015 124.53 124.88 119.93 120.05 2,863,508 -1.62(-1.33%)
Aug 24, 2015 120.90 126.12 117.98 121.67 3,978,735 -6.29(-4.92%)
Aug 21, 2015 131.01 132.04 127.91 127.96 2,046,115 -4.38(-3.31%)
Aug 20, 2015 133.58 133.69 132.25 132.34 2,275,642 -1.39(-1.04%)
Aug 19, 2015 134.45 135.05 133.50 133.73 1,299,266 -1.59(-1.18%)
Aug 18, 2015 136.15 136.71 135.20 135.32 879,897 -0.99(-0.73%)
Aug 17, 2015 134.60 136.40 134.01 136.31 892,158 +1.29(+0.96%)
Aug 14, 2015 133.59 135.24 133.50 135.02 904,122 +1.30(+0.97%)
Aug 13, 2015 134.95 135.13 133.37 133.72 828,286 -0.99(-0.73%)
Aug 12, 2015 133.56 135.06 130.57 134.71 2,222,329 +0.13(+0.10%)
Aug 11, 2015 135.72 136.46 133.85 134.58 1,546,774 -2.60(-1.90%)
Aug 10, 2015 137.04 137.51 136.47 137.18 761,279 +1.16(+0.85%)
Aug 07, 2015 136.92 137.08 134.34 136.02 1,070,350 -0.90(-0.66%)
Aug 06, 2015 138.37 139.12 136.01 136.92 1,063,718 -1.77(-1.28%)
Aug 05, 2015 138.97 139.42 138.04 138.69 1,117,053 +0.92(+0.67%)
Aug 04, 2015 138.68 138.99 137.51 137.77 857,254 -0.67(-0.48%)
Aug 03, 2015 139.50 139.78 137.68 138.44 1,447,954 -1.09(-0.78%)
Jul 31, 2015 139.13 140.25 138.89 139.53 1,189,956 +0.41(+0.29%)
Jul 30, 2015 138.93 139.60 137.47 139.12 947,349 -0.50(-0.36%)
Jul 29, 2015 138.31 139.76 138.31 139.62 1,099,560 +0.97(+0.70%)
Jul 28, 2015 138.73 139.12 137.45 138.65 1,256,870 +1.63(+1.19%)
Jul 27, 2015 137.48 137.59 136.29 137.02 1,388,275 -0.92(-0.67%)
Jul 24, 2015 139.64 140.72 137.60 137.94 1,345,473 -2.66(-1.89%)
Jul 23, 2015 140.50 140.94 139.55 140.60 2,030,038 +0.54(+0.39%)
Jul 22, 2015 140.22 141.25 14.00 140.06 3,412,245 +3.59(+2.63%)
Jul 21, 2015 136.34 137.04 135.71 136.47 1,864,372 +0.30(+0.22%)
Jul 20, 2015 135.82 136.49 135.42 136.17 1,055,412 +0.42(+0.31%)
Jul 17, 2015 136.26 136.78 135.05 135.75 1,477,627 -0.91(-0.67%)
Jul 16, 2015 135.79 136.76 135.71 136.66 1,363,716 +1.41(+1.04%)
Jul 15, 2015 137.35 137.47 134.76 135.25 2,362,813 -1.34(-0.98%)
Jul 14, 2015 134.72 137.02 134.17 136.59 2,763,105 +2.30(+1.71%)
Jul 13, 2015 131.37 134.38 130.75 134.29 1,732,531 +3.66(+2.80%)
Jul 10, 2015 129.74 131.00 128.69 130.63 2,163,310 +2.81(+2.20%)
Jul 09, 2015 129.62 130.00 127.77 127.82 1,240,633 -0.38(-0.30%)
Jul 08, 2015 129.94 130.54 128.11 128.20 1,515,537 -2.75(-2.10%)
Jul 07, 2015 130.86 131.01 128.71 130.95 1,473,773 +0.56(+0.43%)
Jul 06, 2015 129.74 130.91 129.68 130.39 1,465,420 -0.56(-0.43%)
Jul 02, 2015 131.14 130.95 130.95 130.95 1,093,200 +0.13(+0.10%)
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.