MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 152.00 152.12 150.52 151.77 2,177,305 -0.36(-0.24%)
May 27, 2016 151.52 152.13 152.13 152.13 1,847,600 +0.93(+0.62%)
May 26, 2016 150.93 151.85 150.51 151.20 914,291 +0.04(+0.03%)
May 25, 2016 150.84 151.68 150.60 151.16 1,311,933 +0.48(+0.32%)
May 24, 2016 149.24 151.06 148.79 150.68 1,097,479 +1.84(+1.24%)
May 23, 2016 148.85 149.44 147.87 148.84 994,136 -0.01(-0.01%)
May 20, 2016 149.35 150.31 148.35 148.85 1,420,931 +0.43(+0.29%)
May 19, 2016 149.51 150.11 146.93 148.42 1,427,989 -1.69(-1.13%)
May 18, 2016 148.43 151.22 148.01 150.11 1,715,051 +1.29(+0.87%)
May 17, 2016 150.19 150.95 148.06 148.82 1,815,846 -1.42(-0.95%)
May 16, 2016 147.90 150.43 147.70 150.24 1,473,044 +2.35(+1.59%)
May 13, 2016 148.37 149.35 147.40 147.89 1,531,051 -1.03(-0.69%)
May 12, 2016 148.29 149.26 147.58 148.92 1,203,302 +0.95(+0.64%)
May 11, 2016 149.00 149.95 147.95 147.97 972,180 -0.86(-0.58%)
May 10, 2016 148.36 148.89 147.08 148.83 1,471,477 +1.37(+0.93%)
May 09, 2016 147.29 148.50 146.78 147.46 1,191,248 +0.49(+0.33%)
May 06, 2016 145.00 147.53 144.85 146.97 1,257,404 +1.83(+1.26%)
May 05, 2016 144.18 145.78 143.79 145.14 1,224,014 +0.59(+0.41%)
May 04, 2016 143.23 145.03 142.98 144.55 982,477 -0.32(-0.22%)
May 03, 2016 146.16 146.23 143.72 144.87 981,695 -1.63(-1.11%)
May 02, 2016 145.01 146.77 144.98 146.50 1,537,092 +2.25(+1.56%)
Apr 29, 2016 143.90 144.58 141.12 144.25 2,205,747 -1.07(-0.74%)
Apr 28, 2016 147.21 147.90 143.28 145.32 3,063,539 -1.82(-1.24%)
Apr 27, 2016 145.61 147.75 145.16 147.14 1,497,750 +1.53(+1.05%)
Apr 26, 2016 146.13 146.38 144.54 145.61 1,794,158 -0.95(-0.65%)
Apr 25, 2016 146.74 147.24 146.30 146.56 1,396,711 -0.29(-0.20%)
Apr 22, 2016 147.47 147.94 145.64 146.85 1,014,583 -0.50(-0.34%)
Apr 21, 2016 146.12 147.77 145.77 147.35 1,329,224 +0.91(+0.62%)
Apr 20, 2016 145.82 146.86 145.00 146.44 1,323,106 +0.85(+0.58%)
Apr 19, 2016 145.87 146.77 145.15 145.59 1,312,082 -0.88(-0.60%)
Apr 18, 2016 145.42 146.60 144.76 146.47 907,628 +1.13(+0.78%)
Apr 15, 2016 144.62 145.47 144.07 145.34 834,720 +0.72(+0.50%)
Apr 14, 2016 145.34 145.77 144.50 144.62 706,141 -0.43(-0.30%)
Apr 13, 2016 143.04 145.10 142.99 145.05 1,039,578 +2.62(+1.84%)
Apr 12, 2016 142.27 142.82 141.53 142.43 1,139,511 +0.77(+0.54%)
Apr 11, 2016 142.51 143.26 141.45 141.66 922,626 -0.55(-0.39%)
Apr 08, 2016 142.87 143.32 141.47 142.21 961,972 +0.16(+0.11%)
Apr 07, 2016 144.45 144.53 141.43 142.05 1,322,671 -3.06(-2.11%)
Apr 06, 2016 141.43 145.31 141.22 145.11 1,714,281 +3.73(+2.64%)
Apr 05, 2016 143.36 143.36 140.96 141.38 1,410,371 -2.67(-1.85%)
Apr 04, 2016 142.18 144.93 142.16 144.05 1,851,979 +1.38(+0.97%)
Apr 01, 2016 140.21 142.99 140.19 142.67 1,045,536 +1.08(+0.76%)
Mar 31, 2016 140.75 142.21 140.14 141.59 1,165,342 +0.80(+0.57%)
Mar 30, 2016 141.04 142.04 140.35 140.79 894,260 +0.64(+0.46%)
Mar 29, 2016 138.39 140.28 137.70 140.15 1,208,198 +1.62(+1.17%)
Mar 28, 2016 139.59 139.88 138.12 138.53 827,738 -0.49(-0.35%)
Mar 24, 2016 138.15 139.02 139.02 139.02 992,800 +0.20(+0.14%)
Mar 23, 2016 139.00 139.75 138.41 138.82 1,076,582 -0.03(-0.02%)
Mar 22, 2016 139.15 139.98 138.38 138.85 1,617,083 -0.78(-0.56%)
Mar 21, 2016 139.50 140.18 138.88 139.63 1,280,907 -0.37(-0.26%)
Mar 18, 2016 138.85 140.77 137.76 140.00 3,271,798 +1.75(+1.27%)
Mar 17, 2016 138.81 139.33 136.58 138.25 2,386,229 -0.83(-0.60%)
Mar 16, 2016 138.29 139.43 137.46 139.08 1,261,614 +0.82(+0.59%)
Mar 15, 2016 138.59 138.77 137.03 138.26 1,524,201 -1.51(-1.08%)
Mar 14, 2016 139.61 140.57 138.86 139.77 1,124,341 -0.45(-0.32%)
Mar 11, 2016 138.88 140.86 138.80 140.22 2,036,114 +2.26(+1.64%)
Mar 10, 2016 138.94 140.16 136.70 137.96 2,398,657 -0.19(-0.14%)
Mar 09, 2016 139.65 140.27 137.47 138.15 2,588,844 -0.93(-0.67%)
Mar 08, 2016 140.24 141.03 138.78 139.08 2,202,504 -2.47(-1.74%)
Mar 07, 2016 138.72 141.62 137.29 141.55 3,182,911 +1.25(+0.89%)
Mar 04, 2016 138.78 140.99 138.46 140.30 2,355,674 +1.63(+1.18%)
Mar 03, 2016 137.75 139.04 136.46 138.67 2,122,105 +0.55(+0.40%)
Mar 02, 2016 134.84 138.58 134.72 138.12 3,278,212 +2.84(+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