MENU

Thermo Fisher Scientific (NY: TMO )

550.53 -6.68 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 123.81 124.53 122.22 122.70 2,658,066 -1.12(-0.91%)
Aug 28, 2015 124.81 125.18 122.96 123.82 1,857,691 -1.36(-1.09%)
Aug 27, 2015 124.02 125.37 122.89 125.18 2,206,534 +2.59(+2.12%)
Aug 26, 2015 119.95 122.78 118.64 122.59 3,141,100 +5.10(+4.34%)
Aug 25, 2015 121.88 122.22 117.37 117.49 2,925,893 -1.59(-1.33%)
Aug 24, 2015 118.32 123.43 115.46 119.08 4,065,417 -6.16(-4.92%)
Aug 21, 2015 128.22 129.22 125.18 125.23 2,090,692 -4.29(-3.31%)
Aug 20, 2015 130.73 130.84 129.43 129.52 2,325,220 -1.36(-1.04%)
Aug 19, 2015 131.58 132.17 130.65 130.88 1,327,572 -1.56(-1.17%)
Aug 18, 2015 133.25 133.79 132.32 132.44 899,066 -0.97(-0.73%)
Aug 17, 2015 131.73 133.49 131.15 133.40 911,594 +1.26(+0.96%)
Aug 14, 2015 130.74 132.36 130.65 132.14 923,819 +1.27(+0.97%)
Aug 13, 2015 132.07 132.25 130.53 130.87 846,331 -0.97(-0.73%)
Aug 12, 2015 130.71 132.18 127.79 131.84 2,270,745 +0.13(+0.10%)
Aug 11, 2015 132.83 133.55 131.00 131.71 1,580,472 -2.54(-1.89%)
Aug 10, 2015 134.12 134.58 133.56 134.25 777,864 +1.13(+0.85%)
Aug 07, 2015 134.00 134.16 131.47 133.12 1,093,669 -0.88(-0.66%)
Aug 06, 2015 135.42 136.15 133.11 134.00 1,086,892 -1.73(-1.28%)
Aug 05, 2015 136.01 136.45 135.10 135.73 1,141,389 +0.90(+0.67%)
Aug 04, 2015 135.72 136.03 134.58 134.83 875,930 -0.66(-0.48%)
Aug 03, 2015 136.53 136.80 134.74 135.49 1,479,499 -1.07(-0.78%)
Jul 31, 2015 136.16 137.26 135.93 136.56 1,215,880 +0.40(+0.29%)
Jul 30, 2015 135.97 136.62 134.54 136.15 967,988 -0.49(-0.36%)
Jul 29, 2015 135.36 136.78 135.36 136.64 1,123,515 +0.95(+0.70%)
Jul 28, 2015 135.77 136.15 134.52 135.69 1,284,252 +1.60(+1.19%)
Jul 27, 2015 134.55 134.66 133.38 134.10 1,418,520 -0.90(-0.67%)
Jul 24, 2015 136.66 137.72 134.67 135.00 1,374,786 -2.60(-1.89%)
Jul 23, 2015 137.50 137.94 136.57 137.60 2,074,265 +0.53(+0.39%)
Jul 22, 2015 137.23 138.24 13.70 137.07 3,486,585 +3.51(+2.63%)
Jul 21, 2015 133.43 134.12 132.82 133.56 1,904,989 +0.29(+0.22%)
Jul 20, 2015 132.92 133.58 132.53 133.27 1,078,405 +0.41(+0.31%)
Jul 17, 2015 133.35 133.86 132.17 132.86 1,509,819 -0.89(-0.67%)
Jul 16, 2015 132.90 133.84 132.82 133.75 1,393,426 +1.38(+1.04%)
Jul 15, 2015 134.42 134.54 131.88 132.37 2,414,290 -1.31(-0.98%)
Jul 14, 2015 131.85 134.10 131.31 133.68 2,823,303 +2.25(+1.71%)
Jul 13, 2015 128.57 131.51 127.96 131.43 1,770,276 +3.58(+2.80%)
Jul 10, 2015 126.97 128.21 125.95 127.84 2,210,440 +2.75(+2.20%)
Jul 09, 2015 126.86 127.23 125.05 125.09 1,267,661 -0.37(-0.30%)
Jul 08, 2015 127.17 127.76 125.38 125.47 1,548,555 -2.69(-2.10%)
Jul 07, 2015 128.07 128.22 125.97 128.16 1,505,881 +0.55(+0.43%)
Jul 06, 2015 126.97 128.12 126.92 127.61 1,497,346 -0.55(-0.43%)
Jul 02, 2015 128.34 128.16 128.16 128.16 1,117,016 +0.13(+0.10%)
Jul 01, 2015 127.88 128.10 127.06 128.03 1,186,314 +1.04(+0.82%)
Jun 30, 2015 128.05 128.46 126.64 126.99 1,340,697 +0.30(+0.24%)
Jun 29, 2015 128.13 129.36 126.54 126.69 1,902,746 -2.70(-2.09%)
Jun 26, 2015 130.01 131.26 129.16 129.39 2,251,620 +0.66(+0.52%)
Jun 25, 2015 127.43 129.16 126.68 128.73 2,037,050 +1.23(+0.97%)
Jun 24, 2015 126.40 128.67 126.13 127.49 2,044,489 +0.70(+0.56%)
Jun 23, 2015 127.22 127.89 126.24 126.79 854,791 -0.53(-0.41%)
Jun 22, 2015 127.68 128.12 127.21 127.32 1,155,046 +0.12(+0.09%)
Jun 19, 2015 126.78 127.52 126.92 127.20 1,991,016 +0.28(+0.22%)
Jun 18, 2015 126.25 127.67 126.25 126.92 2,084,233 +1.02(+0.81%)
Jun 17, 2015 126.25 126.54 124.68 125.90 1,350,866 -0.16(-0.12%)
Jun 16, 2015 126.89 127.53 125.53 126.05 1,461,145 -0.72(-0.57%)
Jun 15, 2015 126.13 126.94 125.47 126.78 2,320,774 -0.47(-0.37%)
Jun 12, 2015 127.10 127.74 126.47 127.25 1,761,432 -0.49(-0.38%)
Jun 11, 2015 127.62 127.97 127.51 127.74 779,450 +0.48(+0.38%)
Jun 10, 2015 125.70 127.55 125.70 127.26 1,212,894 +1.57(+1.25%)
Jun 09, 2015 125.12 126.11 124.59 125.68 2,053,421 +0.29(+0.23%)
Jun 08, 2015 126.35 126.63 125.29 125.39 1,807,798 -1.27(-1.00%)
Jun 05, 2015 126.15 126.97 125.55 126.66 940,458 +0.07(+0.05%)
Jun 04, 2015 126.13 126.91 126.02 126.59 1,280,915 -0.47(-0.37%)
Jun 03, 2015 127.15 127.17 126.28 127.06 1,163,289 +0.40(+0.32%)
Jun 02, 2015 126.20 127.11 125.46 126.66 867,164 +0.11(+0.08%)
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