Thermo Fisher Scientific (NY: TMO )

542.35 USD +3.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 126.50 127.74 126.18 127.66 2,293,425 +1.98(+1.58%)
Apr 30, 2015 126.70 127.35 125.25 125.68 1,966,682 -1.45(-1.14%)
Apr 29, 2015 127.36 128.05 126.54 127.13 1,641,954 -0.50(-0.39%)
Apr 28, 2015 127.79 127.99 126.34 127.63 2,446,350 +0.36(+0.28%)
Apr 27, 2015 130.70 130.70 127.00 127.27 2,925,085 -2.75(-2.12%)
Apr 24, 2015 130.10 130.67 129.35 130.02 1,533,591 +0.47(+0.36%)
Apr 23, 2015 130.28 130.30 128.68 129.55 2,254,308 -1.14(-0.87%)
Apr 22, 2015 129.18 132.61 128.79 130.69 3,480,915 -3.75(-2.79%)
Apr 21, 2015 134.28 135.18 133.56 134.44 1,758,151 +0.41(+0.31%)
Apr 20, 2015 133.23 134.54 133.17 134.03 1,379,306 +1.93(+1.46%)
Apr 17, 2015 131.81 132.29 130.87 132.10 2,040,270 -0.39(-0.29%)
Apr 16, 2015 133.26 133.53 132.31 132.49 1,547,412 -1.13(-0.85%)
Apr 15, 2015 133.16 133.98 132.98 133.62 944,039 +0.94(+0.71%)
Apr 14, 2015 132.72 133.17 132.08 132.68 1,073,546 -0.04(-0.03%)
Apr 13, 2015 133.29 134.24 132.72 132.72 810,592 -1.01(-0.76%)
Apr 10, 2015 133.43 134.45 132.92 133.73 820,028 +0.16(+0.12%)
Apr 09, 2015 132.91 133.88 132.43 133.57 750,593 +0.75(+0.56%)
Apr 08, 2015 133.00 134.16 132.11 132.82 1,268,620 -0.20(-0.15%)
Apr 07, 2015 133.96 135.00 133.02 133.02 945,557 -0.48(-0.36%)
Apr 06, 2015 132.46 134.15 132.27 133.50 980,220 +0.39(+0.29%)
Apr 02, 2015 132.26 133.11 133.11 133.11 841,100 +1.11(+0.84%)
Apr 01, 2015 134.67 134.72 131.29 132.00 1,801,438 -2.34(-1.74%)
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%)
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.