MENU

Thermo Fisher Scientific (NY: TMO )

507.19 -9.42 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 166.53 166.60 164.77 165.33 1,507,040 -1.37(-0.82%)
Apr 27, 2017 168.68 168.76 166.00 166.70 2,287,878 -1.31(-0.78%)
Apr 26, 2017 162.13 168.12 160.99 168.01 4,182,918 +9.20(+5.79%)
Apr 25, 2017 158.43 159.43 158.12 158.81 2,171,285 +1.47(+0.93%)
Apr 24, 2017 156.53 157.64 156.03 157.34 1,198,329 +2.30(+1.48%)
Apr 21, 2017 155.27 155.83 154.59 155.04 1,992,271 -0.32(-0.21%)
Apr 20, 2017 154.77 155.86 153.82 155.36 1,592,737 +0.90(+0.58%)
Apr 19, 2017 153.97 154.66 152.92 154.46 1,291,133 +1.19(+0.78%)
Apr 18, 2017 153.04 153.88 152.30 153.27 886,616 -0.43(-0.28%)
Apr 17, 2017 152.77 153.92 152.33 153.70 1,274,616 +1.52(+1.00%)
Apr 13, 2017 151.94 152.96 151.77 152.18 934,603 -0.28(-0.18%)
Apr 12, 2017 152.86 152.95 151.74 152.46 1,253,664 -0.41(-0.27%)
Apr 11, 2017 152.89 153.69 151.91 152.87 985,987 -0.58(-0.38%)
Apr 10, 2017 153.22 154.76 153.22 153.45 1,019,550 +0.34(+0.22%)
Apr 07, 2017 153.07 153.71 152.56 153.11 1,323,729 +0.16(+0.10%)
Apr 06, 2017 152.78 153.52 152.20 152.95 2,430,973 +0.19(+0.12%)
Apr 05, 2017 153.27 154.09 152.63 152.76 2,012,985 +0.04(+0.03%)
Apr 04, 2017 154.47 154.96 152.51 152.72 2,701,327 -1.86(-1.20%)
Apr 03, 2017 153.60 155.21 153.50 154.58 2,084,836 +0.98(+0.64%)
Mar 31, 2017 153.39 154.15 153.22 153.60 1,219,626 -0.31(-0.20%)
Mar 30, 2017 154.10 154.71 153.45 153.91 1,054,176 -0.07(-0.05%)
Mar 29, 2017 154.35 154.59 152.94 153.98 1,075,037 -0.66(-0.43%)
Mar 28, 2017 154.64 155.38 153.54 154.64 1,113,892 +0.05(+0.03%)
Mar 27, 2017 153.44 155.35 152.75 154.59 1,418,568 +0.55(+0.36%)
Mar 24, 2017 154.43 155.67 153.69 154.04 1,938,975 -0.61(-0.39%)
Mar 23, 2017 155.30 155.95 154.02 154.65 1,643,432 -0.68(-0.44%)
Mar 22, 2017 155.79 156.50 154.33 155.33 1,309,578 -0.21(-0.14%)
Mar 21, 2017 157.47 157.70 154.36 155.54 1,593,396 -1.20(-0.77%)
Mar 20, 2017 158.14 158.40 156.36 156.74 1,280,593 -1.15(-0.73%)
Mar 17, 2017 158.54 159.09 156.38 157.89 2,654,091 -0.13(-0.08%)
Mar 16, 2017 158.03 159.50 156.85 158.02 3,208,734 -3.03(-1.88%)
Mar 15, 2017 158.59 161.66 158.36 161.05 2,548,153 +2.71(+1.71%)
Mar 14, 2017 158.49 158.70 157.96 158.34 1,036,534 -0.70(-0.44%)
Mar 13, 2017 159.31 159.31 157.66 159.04 1,324,287 -0.29(-0.18%)
Mar 10, 2017 158.18 159.47 158.15 159.33 1,206,266 +1.55(+0.98%)
Mar 09, 2017 157.72 158.24 157.08 157.78 1,102,589 +0.28(+0.18%)
Mar 08, 2017 157.39 157.96 156.64 157.50 1,105,385 +0.24(+0.15%)
Mar 07, 2017 156.99 157.94 156.59 157.26 1,166,203 -0.45(-0.29%)
Mar 06, 2017 158.71 159.29 157.55 157.71 1,413,379 -2.45(-1.53%)
Mar 03, 2017 158.72 160.42 158.66 160.16 1,204,035 +0.96(+0.60%)
Mar 02, 2017 160.00 160.00 158.98 159.20 1,414,396 -0.62(-0.39%)
Mar 01, 2017 159.47 160.89 158.91 159.82 1,722,556 +2.14(+1.36%)
Feb 28, 2017 158.20 159.25 157.52 157.68 1,674,213 -0.80(-0.50%)
Feb 27, 2017 158.36 159.29 158.02 158.48 1,220,207 -0.50(-0.31%)
Feb 24, 2017 158.34 158.98 157.58 158.98 832,828 +0.25(+0.16%)
Feb 23, 2017 158.59 159.12 157.70 158.73 1,124,977 +0.71(+0.45%)
Feb 22, 2017 158.34 159.10 157.69 158.02 1,282,983 -0.61(-0.38%)
Feb 21, 2017 158.64 159.41 157.96 158.63 1,242,218 -0.01(-0.01%)
Feb 17, 2017 158.64 158.64 158.64 0 +0.93(+0.59%)
Feb 16, 2017 158.01 158.55 157.44 157.71 1,252,905 -0.55(-0.35%)
Feb 15, 2017 156.49 158.37 156.49 158.26 1,423,317 +0.98(+0.62%)
Feb 14, 2017 155.94 157.33 155.42 157.28 1,429,800 +0.93(+0.59%)
Feb 13, 2017 155.00 156.80 154.49 156.35 1,636,548 +1.46(+0.94%)
Feb 10, 2017 154.68 155.49 154.27 154.89 1,482,866 +0.15(+0.10%)
Feb 09, 2017 153.50 155.27 153.38 154.74 1,505,007 +1.24(+0.81%)
Feb 08, 2017 152.38 154.23 151.69 153.50 1,467,821 +0.49(+0.32%)
Feb 07, 2017 152.12 153.20 151.79 153.01 1,479,308 +0.93(+0.61%)
Feb 06, 2017 151.06 152.15 150.42 152.08 1,624,932 +0.65(+0.43%)
Feb 03, 2017 152.15 152.37 150.39 151.43 1,817,142 -0.24(-0.16%)
Feb 02, 2017 152.41 152.41 150.23 151.67 1,751,819 -1.27(-0.83%)
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