MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 128.78 129.75 128.15 128.15 2,485,617 -0.59(-0.46%)
Oct 29, 2015 126.63 128.86 126.31 128.74 1,820,024 +2.09(+1.65%)
Oct 28, 2015 124.34 126.71 123.54 126.65 1,513,726 +2.41(+1.94%)
Oct 27, 2015 124.05 125.38 123.86 124.24 1,746,702 -0.23(-0.19%)
Oct 26, 2015 124.23 124.70 123.66 124.47 1,965,915 +0.55(+0.44%)
Oct 23, 2015 121.99 124.72 121.60 123.93 3,402,004 +2.42(+1.99%)
Oct 22, 2015 125.19 125.46 121.18 121.50 3,345,667 -3.05(-2.45%)
Oct 21, 2015 126.14 127.38 121.69 124.55 4,335,219 -1.48(-1.17%)
Oct 20, 2015 126.10 126.97 125.46 126.03 2,120,537 -0.40(-0.32%)
Oct 19, 2015 123.73 126.47 123.45 126.43 2,048,702 +2.58(+2.08%)
Oct 16, 2015 123.33 123.90 122.78 123.86 2,023,105 +0.91(+0.74%)
Oct 15, 2015 121.80 123.01 121.06 122.95 2,291,465 +1.47(+1.21%)
Oct 14, 2015 122.66 123.58 121.03 121.48 1,354,000 -1.48(-1.20%)
Oct 13, 2015 122.55 124.15 122.32 122.96 916,967 -0.41(-0.33%)
Oct 12, 2015 123.60 123.95 122.79 123.37 935,724 -0.61(-0.49%)
Oct 09, 2015 123.23 124.14 123.06 123.97 1,309,317 +0.66(+0.53%)
Oct 08, 2015 122.22 123.32 121.63 123.32 1,534,896 +0.64(+0.52%)
Oct 07, 2015 122.18 123.04 121.46 122.68 2,044,589 +1.09(+0.89%)
Oct 06, 2015 122.83 123.44 119.94 121.59 2,495,350 -2.41(-1.94%)
Oct 05, 2015 121.90 124.21 121.90 124.00 2,221,041 +2.02(+1.65%)
Oct 02, 2015 117.62 122.02 117.51 121.99 1,411,724 +2.34(+1.96%)
Oct 01, 2015 120.23 120.58 118.57 119.64 2,085,005 -0.18(-0.15%)
Sep 30, 2015 118.05 119.96 118.05 119.82 1,984,165 +2.39(+2.04%)
Sep 29, 2015 115.91 118.87 115.75 117.43 2,226,575 +1.67(+1.45%)
Sep 28, 2015 118.72 119.47 114.74 115.75 3,730,736 -4.43(-3.69%)
Sep 25, 2015 122.15 122.84 119.76 120.18 2,037,819 -1.32(-1.09%)
Sep 24, 2015 121.32 121.74 120.22 121.50 1,522,165 -0.61(-0.50%)
Sep 23, 2015 122.30 123.09 121.85 122.11 1,366,901 -0.62(-0.50%)
Sep 22, 2015 122.48 122.90 121.71 122.73 2,121,634 -1.06(-0.86%)
Sep 21, 2015 123.58 124.67 122.75 123.79 1,904,665 +0.54(+0.44%)
Sep 18, 2015 124.80 124.94 122.94 123.25 2,756,702 -2.40(-1.91%)
Sep 17, 2015 123.88 128.13 123.47 125.65 3,138,011 +1.91(+1.54%)
Sep 16, 2015 122.48 124.09 121.90 123.74 2,181,091 +1.17(+0.95%)
Sep 15, 2015 120.40 122.96 119.69 122.57 2,168,612 +2.87(+2.40%)
Sep 14, 2015 120.85 120.85 119.13 119.70 1,294,725 -0.73(-0.60%)
Sep 11, 2015 118.99 120.49 118.50 120.43 1,440,104 +1.00(+0.84%)
Sep 10, 2015 118.64 120.02 118.48 119.43 1,924,675 +0.40(+0.34%)
Sep 09, 2015 122.16 122.29 118.82 119.03 2,247,676 -2.03(-1.67%)
Sep 08, 2015 120.98 121.15 119.58 121.05 1,767,329 +2.47(+2.08%)
Sep 04, 2015 118.11 118.59 118.59 118.59 2,205,832 -1.57(-1.30%)
Sep 03, 2015 120.63 121.60 119.77 120.15 2,435,711 -0.01(-0.01%)
Sep 02, 2015 120.47 120.47 118.11 120.16 2,987,239 +1.30(+1.10%)
Sep 01, 2015 120.38 121.59 118.20 118.86 3,627,641 -3.84(-3.13%)
Aug 31, 2015 123.81 124.53 122.22 122.70 2,658,066 -1.12(-0.91%)
Aug 28, 2015 124.81 125.18 122.96 123.82 1,857,691 -1.36(-1.09%)
Aug 27, 2015 124.02 125.37 122.89 125.18 2,206,534 +2.59(+2.12%)
Aug 26, 2015 119.95 122.78 118.64 122.59 3,141,100 +5.10(+4.34%)
Aug 25, 2015 121.88 122.22 117.37 117.49 2,925,893 -1.59(-1.33%)
Aug 24, 2015 118.32 123.43 115.46 119.08 4,065,417 -6.16(-4.92%)
Aug 21, 2015 128.22 129.22 125.18 125.23 2,090,692 -4.29(-3.31%)
Aug 20, 2015 130.73 130.84 129.43 129.52 2,325,220 -1.36(-1.04%)
Aug 19, 2015 131.58 132.17 130.65 130.88 1,327,572 -1.56(-1.17%)
Aug 18, 2015 133.25 133.79 132.32 132.44 899,066 -0.97(-0.73%)
Aug 17, 2015 131.73 133.49 131.15 133.40 911,594 +1.26(+0.96%)
Aug 14, 2015 130.74 132.36 130.65 132.14 923,819 +1.27(+0.97%)
Aug 13, 2015 132.07 132.25 130.53 130.87 846,331 -0.97(-0.73%)
Aug 12, 2015 130.71 132.18 127.79 131.84 2,270,745 +0.13(+0.10%)
Aug 11, 2015 132.83 133.55 131.00 131.71 1,580,472 -2.54(-1.89%)
Aug 10, 2015 134.12 134.58 133.56 134.25 777,864 +1.13(+0.85%)
Aug 07, 2015 134.00 134.16 131.47 133.12 1,093,669 -0.88(-0.66%)
Aug 06, 2015 135.42 136.15 133.11 134.00 1,086,892 -1.73(-1.28%)
Aug 05, 2015 136.01 136.45 135.10 135.73 1,141,389 +0.90(+0.67%)
Aug 04, 2015 135.72 136.03 134.58 134.83 875,930 -0.66(-0.48%)
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.
TOP
Email a Story