Thermo Fisher Scientific (NY: TMO )

608.41 USD +2.81 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 147.45 148.41 146.96 147.03 1,345,827 -0.18(-0.12%)
Oct 28, 2016 149.50 149.74 147.04 147.21 1,805,911 -2.01(-1.35%)
Oct 27, 2016 151.99 153.28 148.53 149.22 2,999,764 +1.18(+0.80%)
Oct 26, 2016 147.17 148.14 146.15 148.04 3,958,070 +0.07(+0.05%)
Oct 25, 2016 149.35 150.66 147.75 147.97 2,431,079 -5.14(-3.36%)
Oct 24, 2016 151.73 153.40 150.96 153.11 2,098,495 +2.45(+1.63%)
Oct 21, 2016 150.70 150.79 149.76 150.66 1,589,510 -1.00(-0.66%)
Oct 20, 2016 151.81 152.12 151.09 151.66 2,005,181 -0.14(-0.09%)
Oct 19, 2016 151.11 152.03 151.01 151.80 1,859,771 +0.13(+0.09%)
Oct 18, 2016 152.19 152.32 151.06 151.67 1,727,290 +0.89(+0.59%)
Oct 17, 2016 151.85 151.85 150.30 150.78 1,613,968 -0.93(-0.61%)
Oct 14, 2016 152.89 152.93 151.50 151.71 1,477,936 -0.32(-0.21%)
Oct 13, 2016 152.75 153.14 151.11 152.03 2,191,787 -1.77(-1.15%)
Oct 12, 2016 154.99 155.26 153.59 153.80 1,088,611 -1.10(-0.71%)
Oct 11, 2016 156.00 156.59 153.79 154.90 2,697,528 -4.21(-2.65%)
Oct 10, 2016 159.24 160.10 158.55 159.11 927,747 +0.90(+0.57%)
Oct 07, 2016 159.00 159.00 157.00 158.21 1,087,001 -0.23(-0.15%)
Oct 06, 2016 158.51 158.51 157.21 158.44 998,070 +0.16(+0.10%)
Oct 05, 2016 158.41 158.80 157.68 158.28 1,171,451 +0.71(+0.45%)
Oct 04, 2016 158.98 159.44 156.46 157.57 1,124,669 -1.55(-0.97%)
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.