Thermo Fisher Scientific (NY: TMO )

618.50 USD +10.16 (+1.67%)
Streaming Delayed Price Updated: 1:11 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 145.59 147.78 145.12 147.76 2,419,729 +2.60(+1.79%)
Jun 29, 2016 144.47 145.65 143.09 145.16 1,998,775 +2.01(+1.40%)
Jun 28, 2016 142.37 143.27 141.50 143.15 2,075,077 +2.22(+1.58%)
Jun 27, 2016 143.84 144.65 140.21 140.93 2,950,340 -4.42(-3.04%)
Jun 24, 2016 146.63 148.84 144.62 145.35 3,149,357 -6.79(-4.46%)
Jun 23, 2016 151.50 152.19 150.80 152.14 1,136,935 +2.29(+1.53%)
Jun 22, 2016 149.10 151.50 149.10 149.85 936,044 +0.94(+0.63%)
Jun 21, 2016 148.95 150.09 148.39 148.91 1,257,884 +0.54(+0.36%)
Jun 20, 2016 147.72 149.20 147.55 148.37 1,264,358 +2.13(+1.46%)
Jun 17, 2016 147.11 147.38 145.83 146.24 1,418,483 -0.99(-0.67%)
Jun 16, 2016 146.64 147.40 145.23 147.23 1,335,130 -0.18(-0.12%)
Jun 15, 2016 148.39 148.66 147.26 147.41 1,131,786 -0.57(-0.39%)
Jun 14, 2016 149.74 149.74 147.12 147.98 1,755,908 -2.54(-1.69%)
Jun 13, 2016 151.50 152.34 150.44 150.52 956,772 -1.28(-0.84%)
Jun 10, 2016 153.04 153.28 151.42 151.80 1,303,111 -2.35(-1.52%)
Jun 09, 2016 153.60 154.81 153.01 154.15 1,002,555 +0.01(+0.01%)
Jun 08, 2016 152.96 154.30 151.99 154.14 1,395,028 +1.45(+0.95%)
Jun 07, 2016 153.20 153.61 152.53 152.69 1,415,582 -0.50(-0.33%)
Jun 06, 2016 152.80 153.90 152.03 153.19 1,015,509 +0.32(+0.21%)
Jun 03, 2016 152.71 153.28 151.29 152.87 831,669 -0.68(-0.44%)
Jun 02, 2016 152.58 153.70 152.31 153.55 809,551 +0.49(+0.32%)
Jun 01, 2016 151.29 153.45 150.63 153.06 1,730,031 +1.29(+0.85%)
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 145.00 147.53 144.86 146.97 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 146.16 146.23 143.73 144.87 981,695 -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 145.61 147.75 145.15 147.14 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 145.34 145.77 144.49 144.62 706,141 -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%)
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.