MENU

Thermo Fisher Scientific (NY: TMO )

551.25 +3.96 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 139.76 140.14 137.70 137.87 2,201,773 -1.14(-0.82%)
Nov 29, 2016 138.45 139.72 137.51 139.01 2,618,438 +0.93(+0.68%)
Nov 28, 2016 140.66 141.09 137.30 138.08 3,717,392 -3.80(-2.68%)
Nov 25, 2016 141.18 141.91 140.44 141.88 817,506 +0.66(+0.47%)
Nov 23, 2016 141.22 141.22 141.22 0 +0.50(+0.36%)
Nov 22, 2016 144.21 144.21 139.49 140.72 3,330,729 -3.12(-2.17%)
Nov 21, 2016 144.15 144.16 142.43 143.83 3,023,814 +0.35(+0.25%)
Nov 18, 2016 146.39 146.82 143.30 143.48 2,674,406 -3.02(-2.06%)
Nov 17, 2016 147.20 147.47 146.05 146.50 1,577,282 -0.60(-0.41%)
Nov 16, 2016 146.50 147.72 146.25 147.10 1,617,322 +0.82(+0.56%)
Nov 15, 2016 146.12 146.67 144.71 146.28 2,141,602 +0.63(+0.43%)
Nov 14, 2016 150.08 150.60 145.37 145.65 2,544,010 -3.18(-2.14%)
Nov 11, 2016 150.94 151.13 148.25 148.83 1,794,936 -3.05(-2.01%)
Nov 10, 2016 151.34 153.11 150.42 151.88 2,284,364 +2.26(+1.51%)
Nov 09, 2016 152.17 154.51 147.06 149.62 2,481,162 -0.50(-0.33%)
Nov 08, 2016 148.99 151.58 148.17 150.12 1,646,336 +0.74(+0.49%)
Nov 07, 2016 146.50 149.96 145.80 149.38 2,025,679 +5.16(+3.57%)
Nov 04, 2016 143.87 145.32 143.87 144.23 1,387,848 +0.48(+0.34%)
Nov 03, 2016 143.50 144.50 143.37 143.75 1,850,807 +0.28(+0.19%)
Nov 02, 2016 143.43 144.61 143.19 143.47 1,820,306 -0.22(-0.15%)
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