Thermo Fisher Scientific (NY: TMO )

529.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 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%)
Oct 03, 2016 157.95 159.22 157.57 159.12 1,299,207 +0.06(+0.04%)
Sep 30, 2016 156.70 159.53 156.70 159.06 1,924,038 +3.00(+1.92%)
Sep 29, 2016 158.63 159.27 155.34 156.06 1,434,764 -2.58(-1.63%)
Sep 28, 2016 159.09 159.09 157.14 158.64 940,807 -0.24(-0.15%)
Sep 27, 2016 156.45 159.02 155.83 158.88 1,847,210 +2.72(+1.74%)
Sep 26, 2016 156.98 156.98 155.61 156.16 1,650,462 -1.50(-0.95%)
Sep 23, 2016 156.85 158.15 156.71 157.66 1,626,229 +0.00(+0.00%)
Sep 22, 2016 156.41 158.11 155.68 157.66 1,599,025 +2.24(+1.44%)
Sep 21, 2016 152.46 155.62 152.12 155.42 1,791,211 +3.80(+2.51%)
Sep 20, 2016 151.37 152.53 150.46 151.62 1,488,167 +1.62(+1.08%)
Sep 19, 2016 150.18 151.28 149.91 150.00 1,058,853 -0.05(-0.03%)
Sep 16, 2016 150.17 150.39 148.95 150.05 1,985,523 +0.05(+0.03%)
Sep 15, 2016 148.37 150.81 147.95 150.00 2,119,543 +2.15(+1.45%)
Sep 14, 2016 145.01 147.87 145.01 147.85 3,221,745 +2.70(+1.86%)
Sep 13, 2016 145.25 145.86 143.11 145.15 1,933,919 -1.25(-0.85%)
Sep 12, 2016 143.19 146.76 143.01 146.40 1,932,496 +2.72(+1.89%)
Sep 09, 2016 148.09 148.52 143.68 143.68 2,995,196 -6.97(-4.63%)
Sep 08, 2016 150.40 151.24 150.38 150.65 1,399,386 +0.15(+0.10%)
Sep 07, 2016 150.63 151.43 150.29 150.50 1,527,336 -0.50(-0.33%)
Sep 06, 2016 151.25 151.38 150.67 151.00 1,497,973 -0.18(-0.12%)
Sep 02, 2016 151.23 151.18 151.18 151.18 1,104,200 +0.23(+0.15%)
Sep 01, 2016 152.65 152.83 150.40 150.95 1,305,968 -1.24(-0.81%)
Aug 31, 2016 153.17 153.40 151.56 152.19 1,053,750 -0.97(-0.63%)
Aug 30, 2016 153.80 154.04 152.06 153.16 966,456 -0.35(-0.23%)
Aug 29, 2016 152.28 154.11 152.17 153.51 986,656 +1.15(+0.75%)
Aug 26, 2016 151.92 153.05 151.45 152.36 1,158,268 +1.01(+0.67%)
Aug 25, 2016 151.29 152.39 150.75 151.35 1,358,058 +0.09(+0.06%)
Aug 24, 2016 154.36 154.50 150.78 151.26 1,513,662 -3.29(-2.13%)
Aug 23, 2016 154.56 156.19 154.17 154.55 1,064,654 +0.56(+0.36%)
Aug 22, 2016 153.68 154.27 153.28 153.99 705,942 +0.41(+0.27%)
Aug 19, 2016 152.88 153.81 152.50 153.58 1,498,018 +0.23(+0.15%)
Aug 18, 2016 154.22 154.47 152.74 153.35 2,155,827 -1.32(-0.85%)
Aug 17, 2016 155.46 155.54 153.67 154.67 916,390 -0.30(-0.19%)
Aug 16, 2016 155.62 155.96 154.97 154.97 861,349 -1.00(-0.64%)
Aug 15, 2016 155.69 156.46 155.29 155.97 959,130 +0.48(+0.31%)
Aug 12, 2016 156.77 156.84 155.05 155.49 864,697 -1.97(-1.25%)
Aug 11, 2016 156.24 157.55 155.84 157.46 781,149 +1.45(+0.93%)
Aug 10, 2016 156.79 157.37 155.60 156.01 687,297 -0.67(-0.43%)
Aug 09, 2016 156.54 157.25 156.25 156.68 584,918 +0.16(+0.10%)
Aug 08, 2016 157.44 157.81 156.16 156.52 833,805 -0.99(-0.63%)
Aug 05, 2016 157.32 157.81 156.82 157.51 935,576 +1.09(+0.70%)
Aug 04, 2016 156.62 157.69 156.25 156.42 893,257 +0.42(+0.27%)
Aug 03, 2016 156.83 156.83 155.67 156.00 1,039,666 -0.44(-0.28%)
Aug 02, 2016 159.53 159.79 155.89 156.44 1,711,330 -3.12(-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.