Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 140.29 140.66 138.36 138.40 2,609,625 -1.56(-1.11%)
Nov 27, 2015 138.64 140.29 138.64 139.96 643,881 +1.30(+0.94%)
Nov 25, 2015 137.80 138.66 138.66 138.66 1,085,500 +0.70(+0.51%)
Nov 24, 2015 136.59 138.11 136.20 137.96 1,262,990 +0.36(+0.26%)
Nov 23, 2015 137.80 138.60 137.07 137.60 1,818,981 -0.24(-0.17%)
Nov 20, 2015 138.29 138.40 137.42 137.84 2,780,134 +0.44(+0.32%)
Nov 19, 2015 137.78 138.58 137.16 137.40 1,562,233 -0.33(-0.24%)
Nov 18, 2015 135.68 137.95 135.54 137.73 1,504,470 +2.29(+1.69%)
Nov 17, 2015 135.00 136.80 134.94 135.44 1,696,676 -0.10(-0.07%)
Nov 16, 2015 132.58 135.61 132.51 135.54 1,343,436 +3.21(+2.43%)
Nov 13, 2015 132.67 133.69 131.91 132.33 1,348,385 -0.11(-0.08%)
Nov 12, 2015 133.81 134.93 132.42 132.44 1,296,903 -2.42(-1.79%)
Nov 11, 2015 136.40 136.65 134.80 134.86 1,818,353 -1.17(-0.86%)
Nov 10, 2015 134.31 136.47 133.42 136.03 1,942,948 +1.73(+1.29%)
Nov 09, 2015 134.36 134.70 132.97 134.30 1,819,584 +0.00(+0.00%)
Nov 06, 2015 133.97 134.42 133.11 134.30 1,242,154 -0.65(-0.48%)
Nov 05, 2015 134.75 135.73 133.74 134.95 1,756,873 -0.30(-0.22%)
Nov 04, 2015 134.36 135.33 133.37 135.25 1,622,470 +0.99(+0.74%)
Nov 03, 2015 134.08 134.69 132.61 134.26 1,460,169 -0.28(-0.21%)
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.