Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 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 143.19 146.76 143.01 146.40 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 157.16 159.26 156.56 158.82 1,654,701 -0.08(-0.05%)
Jul 27, 2016 159.39 159.50 157.48 158.90 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 156.60 158.07 155.70 157.73 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.