MENU

Thermo Fisher Scientific (NY: TMO )

543.28 +7.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 139.13 140.25 138.89 139.53 1,189,956 +0.41(+0.29%)
Jul 30, 2015 138.93 139.60 137.47 139.12 947,349 -0.50(-0.36%)
Jul 29, 2015 138.31 139.76 138.31 139.62 1,099,560 +0.97(+0.70%)
Jul 28, 2015 138.73 139.12 137.45 138.65 1,256,870 +1.63(+1.19%)
Jul 27, 2015 137.48 137.59 136.29 137.02 1,388,275 -0.92(-0.67%)
Jul 24, 2015 139.64 140.72 137.60 137.94 1,345,473 -2.66(-1.89%)
Jul 23, 2015 140.50 140.94 139.55 140.60 2,030,038 +0.54(+0.39%)
Jul 22, 2015 140.22 141.25 14.00 140.06 3,412,245 +3.59(+2.63%)
Jul 21, 2015 136.34 137.04 135.71 136.47 1,864,372 +0.30(+0.22%)
Jul 20, 2015 135.82 136.49 135.42 136.17 1,055,412 +0.42(+0.31%)
Jul 17, 2015 136.26 136.78 135.05 135.75 1,477,627 -0.91(-0.67%)
Jul 16, 2015 135.79 136.76 135.71 136.66 1,363,716 +1.41(+1.04%)
Jul 15, 2015 137.35 137.47 134.75 135.25 2,362,813 -1.34(-0.98%)
Jul 14, 2015 134.72 137.02 134.17 136.59 2,763,105 +2.30(+1.71%)
Jul 13, 2015 131.37 134.38 130.75 134.29 1,732,531 +3.66(+2.80%)
Jul 10, 2015 129.74 131.00 128.69 130.63 2,163,310 +2.81(+2.20%)
Jul 09, 2015 129.62 130.00 127.77 127.82 1,240,633 -0.38(-0.30%)
Jul 08, 2015 129.94 130.54 128.11 128.20 1,515,537 -2.75(-2.10%)
Jul 07, 2015 130.86 131.01 128.71 130.95 1,473,773 +0.56(+0.43%)
Jul 06, 2015 129.74 130.91 129.68 130.39 1,465,420 -0.56(-0.43%)
Jul 02, 2015 131.14 130.95 130.95 130.95 1,093,200 +0.13(+0.10%)
Jul 01, 2015 130.67 130.89 129.83 130.82 1,161,020 +1.06(+0.82%)
Jun 30, 2015 130.84 131.26 129.40 129.76 1,312,111 +0.31(+0.24%)
Jun 29, 2015 130.92 132.18 129.30 129.45 1,862,176 -2.76(-2.09%)
Jun 26, 2015 132.84 134.12 131.97 132.21 2,203,612 +0.68(+0.52%)
Jun 25, 2015 130.21 131.97 129.44 131.53 1,993,617 +1.26(+0.97%)
Jun 24, 2015 129.15 131.47 128.88 130.27 2,000,897 +0.72(+0.56%)
Jun 23, 2015 129.99 130.68 128.99 129.55 836,566 -0.54(-0.42%)
Jun 22, 2015 130.46 130.91 129.98 130.09 1,130,419 +0.12(+0.09%)
Jun 19, 2015 129.54 130.30 129.68 129.97 1,948,564 +0.29(+0.22%)
Jun 18, 2015 129.00 130.45 129.00 129.68 2,039,794 +1.04(+0.81%)
Jun 17, 2015 129.00 129.30 127.40 128.64 1,322,063 -0.16(-0.12%)
Jun 16, 2015 129.66 130.31 128.27 128.80 1,429,991 -0.74(-0.57%)
Jun 15, 2015 128.88 129.71 128.20 129.54 2,271,291 -0.48(-0.37%)
Jun 12, 2015 129.87 130.52 129.23 130.02 1,723,875 -0.50(-0.38%)
Jun 11, 2015 130.40 130.76 130.29 130.52 762,831 +0.34(+0.26%)
Jun 10, 2015 128.59 130.48 128.59 130.18 1,185,666 +1.61(+1.25%)
Jun 09, 2015 127.99 129.01 127.45 128.57 2,007,323 +0.30(+0.23%)
Jun 08, 2015 129.25 129.54 128.17 128.27 1,767,214 -1.30(-1.00%)
Jun 05, 2015 129.05 129.89 128.43 129.57 919,346 +0.07(+0.05%)
Jun 04, 2015 129.03 129.82 128.91 129.50 1,252,160 -0.48(-0.37%)
Jun 03, 2015 130.07 130.09 129.18 129.98 1,137,174 +0.41(+0.32%)
Jun 02, 2015 129.10 130.03 128.34 129.57 847,697 +0.11(+0.08%)
Jun 01, 2015 129.84 129.94 128.51 129.46 1,209,190 -0.17(-0.13%)
May 29, 2015 130.24 130.24 129.25 129.63 1,655,168 -0.50(-0.38%)
May 28, 2015 130.70 130.89 129.54 130.13 928,727 -0.86(-0.66%)
May 27, 2015 130.51 131.14 129.93 130.99 1,370,912 +1.19(+0.92%)
May 26, 2015 131.31 131.59 129.80 129.80 1,557,472 -2.35(-1.78%)
May 22, 2015 132.87 132.15 132.15 132.15 1,321,000 -0.69(-0.52%)
May 21, 2015 132.19 133.48 131.84 132.84 2,328,749 +0.82(+0.62%)
May 20, 2015 130.59 132.96 130.55 132.02 1,858,528 +1.47(+1.13%)
May 19, 2015 129.88 131.23 129.60 130.55 1,232,209 +0.58(+0.45%)
May 18, 2015 130.25 130.48 129.74 129.97 1,250,036 -0.19(-0.15%)
May 15, 2015 131.12 131.13 129.69 130.16 1,517,951 -0.94(-0.72%)
May 14, 2015 130.62 131.33 129.76 131.10 1,304,440 +1.25(+0.96%)
May 13, 2015 129.36 130.18 129.05 129.85 2,084,694 +0.24(+0.19%)
May 12, 2015 130.00 130.24 128.11 129.61 1,465,150 -0.26(-0.20%)
May 11, 2015 129.69 130.25 129.49 129.87 962,491 -0.11(-0.08%)
May 08, 2015 128.96 130.22 128.96 129.98 2,121,977 +2.23(+1.75%)
May 07, 2015 127.81 128.50 127.18 127.75 2,313,774 +0.09(+0.07%)
May 06, 2015 127.19 127.72 126.37 127.66 1,843,944 +1.01(+0.80%)
May 05, 2015 126.15 127.52 126.15 126.65 1,348,278 -1.13(-0.88%)
May 04, 2015 128.24 128.98 127.73 127.78 1,179,576 +0.12(+0.09%)
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