Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 156.70 159.53 156.70 159.06 1,924,038 +3.00(+1.92%)
Sep 29, 2016 158.63 159.27 155.34 156.06 1,434,764 -2.58(-1.63%)
Sep 28, 2016 159.09 159.09 157.14 158.64 940,807 -0.24(-0.15%)
Sep 27, 2016 156.45 159.02 155.83 158.88 1,847,210 +2.72(+1.74%)
Sep 26, 2016 156.98 156.98 155.61 156.16 1,650,462 -1.50(-0.95%)
Sep 23, 2016 156.85 158.15 156.71 157.66 1,626,229 +0.00(+0.00%)
Sep 22, 2016 156.41 158.11 155.68 157.66 1,599,025 +2.24(+1.44%)
Sep 21, 2016 152.46 155.62 152.12 155.42 1,791,211 +3.80(+2.51%)
Sep 20, 2016 151.37 152.53 150.46 151.62 1,488,167 +1.62(+1.08%)
Sep 19, 2016 150.18 151.28 149.91 150.00 1,058,853 -0.05(-0.03%)
Sep 16, 2016 150.17 150.39 148.95 150.05 1,985,523 +0.05(+0.03%)
Sep 15, 2016 148.37 150.81 147.95 150.00 2,119,543 +2.15(+1.45%)
Sep 14, 2016 145.01 147.87 145.01 147.85 3,221,745 +2.70(+1.86%)
Sep 13, 2016 145.25 145.86 143.11 145.15 1,933,919 -1.25(-0.85%)
Sep 12, 2016 143.19 146.76 143.01 146.40 1,932,496 +2.72(+1.89%)
Sep 09, 2016 148.09 148.52 143.68 143.68 2,995,196 -6.97(-4.63%)
Sep 08, 2016 150.40 151.24 150.38 150.65 1,399,386 +0.15(+0.10%)
Sep 07, 2016 150.63 151.43 150.29 150.50 1,527,336 -0.50(-0.33%)
Sep 06, 2016 151.25 151.38 150.67 151.00 1,497,973 -0.18(-0.12%)
Sep 02, 2016 151.23 151.18 151.18 151.18 1,104,200 +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.