Thermo Fisher Scientific (NY: TMO )

446.87 USD +5.41 (+1.23%)
Official Closing Price Updated: 7:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 130.84 131.26 129.40 129.76 1,312,111 +0.31(+0.24%)
Jun 29, 2015 130.92 132.18 129.30 129.45 1,862,176 -2.76(-2.09%)
Jun 26, 2015 132.84 134.12 131.97 132.21 2,203,612 +0.68(+0.52%)
Jun 25, 2015 130.21 131.97 129.44 131.53 1,993,617 +1.26(+0.97%)
Jun 24, 2015 129.15 131.47 128.88 130.27 2,000,897 +0.72(+0.56%)
Jun 23, 2015 129.99 130.68 128.99 129.55 836,566 -0.54(-0.42%)
Jun 22, 2015 130.46 130.91 129.98 130.09 1,130,419 +0.12(+0.09%)
Jun 19, 2015 129.54 130.30 129.68 129.97 1,948,564 +0.29(+0.22%)
Jun 18, 2015 129.00 130.45 129.00 129.68 2,039,794 +1.04(+0.81%)
Jun 17, 2015 129.00 129.30 127.40 128.64 1,322,063 -0.16(-0.12%)
Jun 16, 2015 129.66 130.31 128.27 128.80 1,429,991 -0.74(-0.57%)
Jun 15, 2015 128.88 129.71 128.20 129.54 2,271,291 -0.48(-0.37%)
Jun 12, 2015 129.87 130.52 129.23 130.02 1,723,875 -0.50(-0.38%)
Jun 11, 2015 130.40 130.76 130.29 130.52 762,831 +0.34(+0.26%)
Jun 10, 2015 128.59 130.48 128.59 130.18 1,185,666 +1.61(+1.25%)
Jun 09, 2015 127.99 129.01 127.45 128.57 2,007,323 +0.30(+0.23%)
Jun 08, 2015 129.25 129.54 128.17 128.27 1,767,214 -1.30(-1.00%)
Jun 05, 2015 129.05 129.89 128.43 129.57 919,346 +0.07(+0.05%)
Jun 04, 2015 129.03 129.82 128.91 129.50 1,252,160 -0.48(-0.37%)
Jun 03, 2015 130.07 130.09 129.18 129.98 1,137,174 +0.41(+0.32%)
Jun 02, 2015 129.10 130.03 128.34 129.57 847,697 +0.11(+0.08%)
Jun 01, 2015 129.84 129.94 128.51 129.46 1,209,190 -0.17(-0.13%)
May 29, 2015 130.24 130.24 129.25 129.63 1,655,168 -0.50(-0.38%)
May 28, 2015 130.70 130.89 129.54 130.13 928,727 -0.86(-0.66%)
May 27, 2015 130.51 131.14 129.93 130.99 1,370,912 +1.19(+0.92%)
May 26, 2015 131.31 131.59 129.80 129.80 1,557,472 -2.35(-1.78%)
May 22, 2015 132.87 132.15 132.15 132.15 1,321,000 -0.69(-0.52%)
May 21, 2015 132.19 133.48 131.84 132.84 2,328,749 +0.82(+0.62%)
May 20, 2015 130.59 132.96 130.55 132.02 1,858,528 +1.47(+1.13%)
May 19, 2015 129.88 131.23 129.60 130.55 1,232,209 +0.58(+0.45%)
May 18, 2015 130.25 130.48 129.74 129.97 1,250,036 -0.19(-0.15%)
May 15, 2015 131.12 131.13 129.69 130.16 1,517,951 -0.94(-0.72%)
May 14, 2015 130.62 131.33 129.76 131.10 1,304,440 +1.25(+0.96%)
May 13, 2015 129.36 130.18 129.05 129.85 2,084,694 +0.24(+0.19%)
May 12, 2015 130.00 130.24 128.11 129.61 1,465,150 -0.26(-0.20%)
May 11, 2015 129.69 130.25 129.49 129.87 962,491 -0.11(-0.08%)
May 08, 2015 128.96 130.22 128.96 129.98 2,121,977 +2.23(+1.75%)
May 07, 2015 127.81 128.50 127.18 127.75 2,313,774 +0.09(+0.07%)
May 06, 2015 127.19 127.72 126.37 127.66 1,843,944 +1.01(+0.80%)
May 05, 2015 126.15 127.52 126.15 126.65 1,348,278 -1.13(-0.88%)
May 04, 2015 128.24 128.98 127.73 127.78 1,179,576 +0.12(+0.09%)
May 01, 2015 126.50 127.74 126.18 127.66 2,293,425 +1.98(+1.58%)
Apr 30, 2015 126.70 127.35 125.25 125.68 1,966,682 -1.45(-1.14%)
Apr 29, 2015 127.36 128.05 126.54 127.13 1,641,954 -0.50(-0.39%)
Apr 28, 2015 127.79 127.99 126.34 127.63 2,446,350 +0.36(+0.28%)
Apr 27, 2015 130.70 130.70 127.00 127.27 2,925,085 -2.75(-2.12%)
Apr 24, 2015 130.10 130.67 129.35 130.02 1,533,591 +0.47(+0.36%)
Apr 23, 2015 130.28 130.30 128.68 129.55 2,254,308 -1.14(-0.87%)
Apr 22, 2015 129.18 132.61 128.79 130.69 3,480,915 -3.75(-2.79%)
Apr 21, 2015 134.28 135.18 133.56 134.44 1,758,151 +0.41(+0.31%)
Apr 20, 2015 133.23 134.54 133.17 134.03 1,379,306 +1.93(+1.46%)
Apr 17, 2015 131.81 132.29 130.87 132.10 2,040,270 -0.39(-0.29%)
Apr 16, 2015 133.26 133.53 132.31 132.49 1,547,412 -1.13(-0.85%)
Apr 15, 2015 133.16 133.98 132.98 133.62 944,039 +0.94(+0.71%)
Apr 14, 2015 132.72 133.17 132.08 132.68 1,073,546 -0.04(-0.03%)
Apr 13, 2015 133.29 134.24 132.72 132.72 810,592 -1.01(-0.76%)
Apr 10, 2015 133.43 134.45 132.92 133.73 820,028 +0.16(+0.12%)
Apr 09, 2015 132.91 133.88 132.43 133.57 750,593 +0.75(+0.56%)
Apr 08, 2015 133.00 134.16 132.11 132.82 1,268,620 -0.20(-0.15%)
Apr 07, 2015 133.96 135.00 133.02 133.02 945,557 -0.48(-0.36%)
Apr 06, 2015 132.46 134.15 132.27 133.50 980,220 +0.39(+0.29%)
Apr 02, 2015 132.26 133.11 133.11 133.11 841,100 +1.11(+0.84%)
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.