MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 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 143.19 146.75 143.01 146.40 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%)
Sep 01, 2016 152.65 152.83 150.40 150.95 1,305,968 -1.24(-0.81%)
Aug 31, 2016 153.17 153.40 151.56 152.19 1,053,750 -0.97(-0.63%)
Aug 30, 2016 153.80 154.04 152.06 153.16 966,456 -0.35(-0.23%)
Aug 29, 2016 152.28 154.11 152.17 153.51 986,656 +1.15(+0.75%)
Aug 26, 2016 151.92 153.05 151.45 152.36 1,158,268 +1.01(+0.67%)
Aug 25, 2016 151.29 152.39 150.75 151.35 1,358,058 +0.09(+0.06%)
Aug 24, 2016 154.36 154.50 150.78 151.26 1,513,662 -3.29(-2.13%)
Aug 23, 2016 154.56 156.19 154.17 154.55 1,064,654 +0.56(+0.36%)
Aug 22, 2016 153.68 154.27 153.28 153.99 705,942 +0.41(+0.27%)
Aug 19, 2016 152.88 153.81 152.50 153.58 1,498,018 +0.23(+0.15%)
Aug 18, 2016 154.22 154.47 152.74 153.35 2,155,827 -1.32(-0.85%)
Aug 17, 2016 155.46 155.54 153.67 154.67 916,390 -0.30(-0.19%)
Aug 16, 2016 155.62 155.96 154.97 154.97 861,349 -1.00(-0.64%)
Aug 15, 2016 155.69 156.46 155.29 155.97 959,130 +0.48(+0.31%)
Aug 12, 2016 156.77 156.84 155.05 155.49 864,697 -1.97(-1.25%)
Aug 11, 2016 156.24 157.55 155.84 157.46 781,149 +1.45(+0.93%)
Aug 10, 2016 156.79 157.37 155.60 156.01 687,297 -0.67(-0.43%)
Aug 09, 2016 156.54 157.25 156.25 156.68 584,918 +0.16(+0.10%)
Aug 08, 2016 157.44 157.81 156.16 156.52 833,805 -0.99(-0.63%)
Aug 05, 2016 157.32 157.81 156.82 157.51 935,576 +1.09(+0.70%)
Aug 04, 2016 156.62 157.69 156.25 156.42 893,257 +0.42(+0.27%)
Aug 03, 2016 156.83 156.83 155.67 156.00 1,039,666 -0.44(-0.28%)
Aug 02, 2016 159.53 159.79 155.89 156.44 1,711,330 -3.12(-1.96%)
Aug 01, 2016 158.75 160.68 158.57 159.56 1,794,031 +0.72(+0.45%)
Jul 29, 2016 158.94 159.99 158.38 158.84 1,438,603 +0.02(+0.01%)
Jul 28, 2016 157.16 159.25 156.56 158.82 1,654,701 -0.08(-0.05%)
Jul 27, 2016 159.39 159.50 157.47 158.90 1,536,802 +0.01(+0.01%)
Jul 26, 2016 157.00 159.13 156.30 158.89 1,508,243 +1.91(+1.22%)
Jul 25, 2016 157.00 157.56 156.29 156.98 1,119,420 +0.09(+0.06%)
Jul 22, 2016 156.82 157.25 156.02 156.89 901,937 +0.69(+0.44%)
Jul 21, 2016 157.53 157.79 155.72 156.20 1,151,389 -1.49(-0.94%)
Jul 20, 2016 156.79 158.10 156.54 157.69 686,911 +1.05(+0.67%)
Jul 19, 2016 156.27 156.94 155.56 156.64 679,217 -0.41(-0.26%)
Jul 18, 2016 156.65 157.32 156.06 157.05 1,098,933 +0.01(+0.01%)
Jul 15, 2016 158.37 158.37 156.75 157.04 1,628,209 -0.69(-0.44%)
Jul 14, 2016 156.60 158.07 155.71 157.73 2,033,474 +2.93(+1.89%)
Jul 13, 2016 155.01 155.17 154.09 154.80 843,274 +0.42(+0.27%)
Jul 12, 2016 153.23 154.77 152.45 154.38 1,188,007 +2.04(+1.34%)
Jul 11, 2016 153.07 153.65 152.01 152.34 959,100 -0.35(-0.23%)
Jul 08, 2016 150.47 153.42 149.06 152.69 1,153,713 +3.63(+2.44%)
Jul 07, 2016 148.84 149.73 148.45 149.06 1,331,887 -0.05(-0.03%)
Jul 06, 2016 146.40 149.38 145.75 149.11 1,869,359 +1.86(+1.26%)
Jul 05, 2016 148.20 148.74 146.64 147.25 1,877,661 -1.98(-1.33%)
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