MENU

Thermo Fisher Scientific (NY: TMO )

573.63 -3.74 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 149.19 149.31 147.74 148.97 2,218,291 -0.35(-0.24%)
May 27, 2016 148.72 149.32 149.32 149.32 1,882,379 +0.91(+0.62%)
May 26, 2016 148.14 149.04 147.73 148.41 931,501 +0.04(+0.03%)
May 25, 2016 148.05 148.88 147.82 148.37 1,336,629 +0.47(+0.32%)
May 24, 2016 146.48 148.27 146.04 147.90 1,118,138 +1.81(+1.24%)
May 23, 2016 146.10 146.68 145.14 146.09 1,012,849 -0.01(-0.01%)
May 20, 2016 146.59 147.53 145.61 146.10 1,447,678 +0.42(+0.29%)
May 19, 2016 146.75 147.34 144.22 145.68 1,454,869 -1.66(-1.13%)
May 18, 2016 145.69 148.43 145.28 147.34 1,747,335 +1.27(+0.87%)
May 17, 2016 147.41 148.16 145.32 146.07 1,850,027 -1.39(-0.95%)
May 16, 2016 145.17 147.65 144.97 147.46 1,500,772 +2.31(+1.59%)
May 13, 2016 145.63 146.59 144.68 145.16 1,559,871 -1.01(-0.69%)
May 12, 2016 145.55 146.50 144.85 146.17 1,225,953 +0.93(+0.64%)
May 11, 2016 146.25 147.18 145.22 145.24 990,480 -0.84(-0.58%)
May 10, 2016 145.62 146.14 144.36 146.08 1,499,176 +1.34(+0.93%)
May 09, 2016 144.57 145.76 144.07 144.74 1,213,672 +0.48(+0.33%)
May 06, 2016 142.32 144.80 142.18 144.25 1,281,073 +1.80(+1.26%)
May 05, 2016 141.52 143.09 141.13 142.46 1,247,055 +0.58(+0.41%)
May 04, 2016 140.58 142.35 140.34 141.88 1,000,971 -0.31(-0.22%)
May 03, 2016 143.46 143.53 141.07 142.19 1,000,174 -1.60(-1.11%)
May 02, 2016 142.33 144.06 142.30 143.79 1,566,026 +2.21(+1.56%)
Apr 29, 2016 141.24 141.91 138.52 141.59 2,247,268 -1.05(-0.74%)
Apr 28, 2016 144.49 145.17 140.63 142.63 3,121,207 -1.79(-1.24%)
Apr 27, 2016 142.92 145.02 142.47 144.42 1,525,944 +1.50(+1.05%)
Apr 26, 2016 143.43 143.68 141.87 142.92 1,827,931 -0.93(-0.65%)
Apr 25, 2016 144.03 144.52 143.60 143.85 1,423,003 -0.28(-0.20%)
Apr 22, 2016 144.75 145.21 142.95 144.14 1,033,681 -0.49(-0.34%)
Apr 21, 2016 143.42 145.04 143.08 144.63 1,354,245 +0.89(+0.62%)
Apr 20, 2016 143.13 144.15 142.32 143.73 1,348,012 +0.83(+0.58%)
Apr 19, 2016 143.18 144.06 142.47 142.90 1,336,780 -0.86(-0.60%)
Apr 18, 2016 142.73 143.89 142.09 143.76 924,713 +1.11(+0.78%)
Apr 15, 2016 141.95 142.78 141.41 142.66 850,432 +0.71(+0.50%)
Apr 14, 2016 142.66 143.08 141.82 141.95 719,433 -0.42(-0.30%)
Apr 13, 2016 140.40 142.42 140.35 142.37 1,059,147 +2.57(+1.84%)
Apr 12, 2016 139.64 140.18 138.91 139.80 1,160,961 +0.75(+0.54%)
Apr 11, 2016 139.88 140.61 138.84 139.04 939,993 -0.54(-0.39%)
Apr 08, 2016 140.23 140.67 138.86 139.58 980,080 +0.16(+0.11%)
Apr 07, 2016 141.78 141.86 138.82 139.43 1,347,569 -3.00(-2.11%)
Apr 06, 2016 138.82 142.62 138.61 142.43 1,746,551 +3.66(+2.64%)
Apr 05, 2016 140.71 140.71 138.36 138.77 1,436,920 -2.62(-1.85%)
Apr 04, 2016 139.55 142.25 139.53 141.39 1,886,841 +1.35(+0.97%)
Apr 01, 2016 137.62 140.35 137.60 140.03 1,065,217 +1.06(+0.76%)
Mar 31, 2016 138.15 139.58 137.55 138.97 1,187,278 +0.78(+0.57%)
Mar 30, 2016 138.43 139.42 137.76 138.19 911,093 +0.63(+0.46%)
Mar 29, 2016 135.83 137.69 135.16 137.56 1,230,941 +1.59(+1.17%)
Mar 28, 2016 137.01 137.30 135.57 135.97 843,319 -0.48(-0.35%)
Mar 24, 2016 135.60 136.45 136.45 136.45 1,011,488 +0.20(+0.14%)
Mar 23, 2016 136.43 137.17 135.86 136.25 1,096,847 -0.03(-0.02%)
Mar 22, 2016 136.58 137.39 135.82 136.28 1,647,523 -0.77(-0.56%)
Mar 21, 2016 136.92 137.59 136.31 137.05 1,305,019 -0.36(-0.26%)
Mar 18, 2016 136.28 138.17 135.22 137.41 3,333,387 +1.72(+1.27%)
Mar 17, 2016 136.25 136.76 134.06 135.70 2,431,148 -0.81(-0.60%)
Mar 16, 2016 135.74 136.85 134.92 136.51 1,285,362 +0.80(+0.59%)
Mar 15, 2016 136.03 136.21 134.49 135.71 1,552,892 -1.48(-1.08%)
Mar 14, 2016 137.03 137.97 136.29 137.19 1,145,505 -0.44(-0.32%)
Mar 11, 2016 136.31 138.26 136.24 137.63 2,074,442 +2.36(+1.75%)
Mar 10, 2016 136.22 137.42 134.03 135.26 2,446,469 -0.19(-0.14%)
Mar 09, 2016 136.92 137.53 134.78 135.45 2,640,447 -0.91(-0.67%)
Mar 08, 2016 137.50 138.28 136.07 136.36 2,246,406 -2.42(-1.75%)
Mar 07, 2016 136.01 138.85 134.61 138.78 3,246,356 +1.23(+0.89%)
Mar 04, 2016 136.07 138.24 135.75 137.56 2,402,629 +1.60(+1.18%)
Mar 03, 2016 135.06 136.32 133.79 135.96 2,164,405 +0.54(+0.40%)
Mar 02, 2016 132.21 135.87 132.09 135.42 3,343,556 +2.78(+2.10%)
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