Thermo Fisher Scientific (NY: TMO )

454.99 USD -4.08 (-0.89%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 134.55 136.24 134.18 134.34 1,431,681 -1.23(-0.91%)
Mar 30, 2015 134.59 135.80 134.34 135.57 1,306,432 +1.88(+1.41%)
Mar 27, 2015 133.24 134.52 133.18 133.69 1,104,716 +0.62(+0.47%)
Mar 26, 2015 132.67 133.97 132.21 133.07 1,200,832 -0.64(-0.48%)
Mar 25, 2015 135.65 136.92 133.60 133.71 1,805,496 -1.94(-1.43%)
Mar 24, 2015 137.37 139.03 135.58 135.65 5,124,359 -2.22(-1.61%)
Mar 23, 2015 136.36 138.50 135.62 137.87 1,830,323 +1.24(+0.91%)
Mar 20, 2015 135.88 136.88 134.85 136.63 2,666,340 +1.87(+1.39%)
Mar 19, 2015 133.78 135.01 133.77 134.76 1,638,767 +0.87(+0.65%)
Mar 18, 2015 132.16 134.62 131.11 133.89 1,906,953 +1.54(+1.16%)
Mar 17, 2015 132.55 132.82 130.42 132.35 1,544,006 -0.62(-0.47%)
Mar 16, 2015 129.39 133.00 129.39 132.97 2,313,264 +5.55(+4.36%)
Mar 13, 2015 128.40 129.54 126.61 127.42 1,209,566 -1.18(-0.92%)
Mar 12, 2015 128.51 129.30 127.99 128.60 1,251,750 +0.66(+0.52%)
Mar 11, 2015 127.50 128.54 127.25 127.94 1,152,750 +0.91(+0.72%)
Mar 10, 2015 127.45 128.47 126.18 127.03 1,734,765 -1.07(-0.84%)
Mar 09, 2015 128.59 128.66 127.67 128.10 992,444 -0.41(-0.32%)
Mar 06, 2015 130.75 130.86 128.24 128.51 1,972,898 -2.95(-2.24%)
Mar 05, 2015 130.32 131.57 129.59 131.46 1,544,650 +2.57(+1.99%)
Mar 04, 2015 129.66 129.73 129.73 128.89 1,395,506 -0.84(-0.65%)
Mar 03, 2015 130.38 130.76 128.96 129.73 1,458,509 -1.62(-1.23%)
Mar 02, 2015 130.00 131.57 129.64 131.35 1,345,497 +1.35(+1.04%)
Feb 27, 2015 129.81 130.49 129.78 130.00 1,070,415 -0.14(-0.11%)
Feb 26, 2015 130.76 131.15 129.80 130.14 1,558,414 -0.93(-0.71%)
Feb 25, 2015 131.85 132.00 130.78 131.07 1,285,846 -0.78(-0.59%)
Feb 24, 2015 130.82 131.96 130.27 131.85 1,385,674 +0.87(+0.66%)
Feb 23, 2015 131.00 131.34 130.45 130.98 2,086,218 -0.19(-0.14%)
Feb 20, 2015 127.41 131.22 127.15 131.17 2,170,746 +3.38(+2.64%)
Feb 19, 2015 127.71 128.11 127.09 127.79 1,266,252 -0.21(-0.16%)
Feb 18, 2015 128.00 128.86 126.85 128.00 1,363,450 -0.03(-0.02%)
Feb 17, 2015 127.02 128.17 126.19 128.03 1,381,943 +0.42(+0.33%)
Feb 13, 2015 126.81 127.61 127.61 127.61 1,543,600 +0.78(+0.61%)
Feb 12, 2015 126.76 127.08 125.60 126.83 1,370,737 +1.41(+1.12%)
Feb 11, 2015 125.27 126.19 124.86 125.42 1,313,650 +0.39(+0.31%)
Feb 10, 2015 124.08 125.16 123.63 125.03 1,232,255 +1.63(+1.32%)
Feb 09, 2015 123.86 124.75 122.93 123.40 1,349,600 -1.40(-1.12%)
Feb 06, 2015 127.00 127.24 124.32 124.80 1,573,436 -2.24(-1.76%)
Feb 05, 2015 126.76 127.49 125.87 127.04 1,472,761 +0.69(+0.55%)
Feb 04, 2015 126.85 128.03 126.03 126.35 1,531,088 -0.98(-0.77%)
Feb 03, 2015 126.43 127.47 125.38 127.33 1,796,981 +1.44(+1.14%)
Feb 02, 2015 125.49 125.91 123.20 125.89 1,835,608 +0.68(+0.54%)
Jan 30, 2015 126.81 127.62 125.01 125.21 3,513,094 -2.75(-2.15%)
Jan 29, 2015 123.36 128.73 121.54 127.96 4,902,995 +3.62(+2.91%)
Jan 28, 2015 125.70 125.88 124.00 124.34 2,401,784 -0.54(-0.43%)
Jan 27, 2015 124.16 125.85 124.12 124.88 1,894,282 -0.76(-0.60%)
Jan 26, 2015 124.56 125.77 123.27 125.64 2,032,816 +0.77(+0.62%)
Jan 23, 2015 126.77 127.07 124.76 124.87 1,993,834 -2.13(-1.68%)
Jan 22, 2015 126.35 127.57 125.38 127.00 2,953,796 +1.64(+1.31%)
Jan 21, 2015 125.02 126.36 124.87 125.36 1,278,633 +0.12(+0.10%)
Jan 20, 2015 126.00 126.50 124.09 125.24 2,270,042 -0.05(-0.04%)
Jan 16, 2015 123.71 125.51 123.29 125.29 2,034,094 +1.16(+0.93%)
Jan 15, 2015 126.20 126.55 124.11 124.13 2,639,650 -2.07(-1.64%)
Jan 14, 2015 126.95 127.37 125.09 126.20 2,851,541 -2.14(-1.67%)
Jan 13, 2015 129.56 130.31 127.11 128.34 2,092,950 -0.16(-0.12%)
Jan 12, 2015 130.11 130.62 128.30 128.50 1,810,406 -1.25(-0.96%)
Jan 09, 2015 130.76 131.12 129.33 129.75 1,912,447 -0.52(-0.40%)
Jan 08, 2015 129.46 131.06 129.46 130.27 2,524,350 +1.34(+1.04%)
Jan 07, 2015 126.56 128.97 125.94 128.93 2,098,338 +3.75(+3.00%)
Jan 06, 2015 126.36 128.19 124.54 125.18 2,526,156 -1.18(-0.93%)
Jan 05, 2015 127.31 129.14 126.15 126.36 2,434,808 -1.76(-1.37%)
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.