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%)
Nov 01, 2016 145.63 145.64 142.03 143.69 1,931,455 -0.99(-0.69%)
Oct 31, 2016 145.09 146.04 144.61 144.68 1,367,684 -0.18(-0.12%)
Oct 28, 2016 147.11 147.35 144.69 144.86 1,835,240 -1.98(-1.35%)
Oct 27, 2016 149.56 150.83 146.16 146.84 3,048,482 +1.16(+0.80%)
Oct 26, 2016 144.82 145.77 143.81 145.67 4,022,351 +0.07(+0.05%)
Oct 25, 2016 146.96 148.25 145.39 145.60 2,470,561 -5.06(-3.36%)
Oct 24, 2016 149.31 150.95 148.55 150.66 2,132,575 +2.41(+1.63%)
Oct 21, 2016 148.29 148.38 147.37 148.25 1,615,324 -0.98(-0.66%)
Oct 20, 2016 149.38 149.69 148.68 149.24 2,037,746 -0.14(-0.09%)
Oct 19, 2016 148.69 149.60 148.60 149.37 1,889,974 +0.13(+0.09%)
Oct 18, 2016 149.76 149.89 148.65 149.25 1,755,342 +0.88(+0.59%)
Oct 17, 2016 149.42 149.42 147.90 148.37 1,640,179 -0.92(-0.61%)
Oct 14, 2016 150.45 150.49 149.08 149.29 1,501,938 -0.31(-0.21%)
Oct 13, 2016 150.31 150.69 148.69 149.60 2,227,383 -1.74(-1.15%)
Oct 12, 2016 152.51 152.78 151.13 151.34 1,106,290 -1.08(-0.71%)
Oct 11, 2016 153.51 154.08 151.33 152.43 2,741,337 -4.14(-2.65%)
Oct 10, 2016 156.69 157.54 156.02 156.57 942,814 +0.89(+0.57%)
Oct 07, 2016 156.46 156.46 154.49 155.68 1,104,654 -0.23(-0.14%)
Oct 06, 2016 155.98 155.98 154.70 155.91 1,014,279 +0.16(+0.10%)
Oct 05, 2016 155.88 156.26 155.16 155.75 1,190,476 +0.70(+0.45%)
Oct 04, 2016 156.44 156.89 153.97 155.05 1,142,934 -1.53(-0.97%)
Oct 03, 2016 155.43 156.68 155.06 156.58 1,320,306 +0.06(+0.04%)
Sep 30, 2016 154.20 156.98 154.20 156.52 1,955,285 +2.95(+1.92%)
Sep 29, 2016 156.09 156.72 152.86 153.57 1,458,065 -2.54(-1.63%)
Sep 28, 2016 156.55 156.55 154.63 156.10 956,086 -0.24(-0.15%)
Sep 27, 2016 153.95 156.48 153.34 156.34 1,877,209 +2.68(+1.74%)
Sep 26, 2016 154.47 154.47 153.12 153.66 1,677,266 -1.48(-0.95%)
Sep 23, 2016 154.34 155.62 154.21 155.14 1,652,640 +0.00(+0.00%)
Sep 22, 2016 153.91 155.58 153.19 155.14 1,624,994 +2.20(+1.44%)
Sep 21, 2016 150.02 153.13 149.69 152.94 1,820,301 +3.74(+2.51%)
Sep 20, 2016 148.95 150.09 148.06 149.20 1,512,335 +1.59(+1.08%)
Sep 19, 2016 147.78 148.86 147.51 147.60 1,076,049 -0.05(-0.03%)
Sep 16, 2016 147.77 147.99 146.57 147.65 2,017,769 +0.05(+0.03%)
Sep 15, 2016 146.00 148.40 145.59 147.60 2,153,965 +2.12(+1.45%)
Sep 14, 2016 142.69 145.51 142.69 145.49 3,274,068 +2.66(+1.86%)
Sep 13, 2016 142.93 143.53 140.82 142.83 1,965,327 -1.08(-0.75%)
Sep 12, 2016 140.76 144.26 140.58 143.91 1,965,895 +2.67(+1.89%)
Sep 09, 2016 145.57 146.00 141.24 141.24 3,046,961 -6.85(-4.63%)
Sep 08, 2016 147.84 148.67 147.82 148.09 1,423,571 +0.15(+0.10%)
Sep 07, 2016 148.07 148.85 147.74 147.94 1,553,732 -0.49(-0.33%)
Sep 06, 2016 148.68 148.81 148.11 148.44 1,523,862 -0.18(-0.12%)
Sep 02, 2016 148.66 148.61 148.61 148.61 1,123,283 +0.23(+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