Thermo Fisher Scientific (NY: TMO )

588.03 USD +5.64 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 141.10 141.10 141.10 0 -0.38(-0.27%)
Dec 29, 2016 141.01 142.38 141.00 141.48 771,565 +0.26(+0.18%)
Dec 28, 2016 142.56 142.78 141.11 141.22 1,015,289 -1.19(-0.84%)
Dec 27, 2016 142.17 143.19 141.87 142.41 879,530 +0.57(+0.40%)
Dec 23, 2016 141.84 141.84 141.84 0 +1.32(+0.94%)
Dec 22, 2016 140.95 141.09 139.88 140.52 1,191,103 -0.25(-0.18%)
Dec 21, 2016 141.74 141.80 140.42 140.77 1,502,616 -1.03(-0.73%)
Dec 20, 2016 141.58 142.59 140.71 141.80 1,871,326 +0.55(+0.39%)
Dec 19, 2016 142.34 143.41 140.72 141.25 1,591,367 -1.29(-0.91%)
Dec 16, 2016 143.48 145.31 142.25 142.54 2,710,463 -0.96(-0.67%)
Dec 15, 2016 144.00 144.33 142.87 143.50 1,849,424 -0.30(-0.21%)
Dec 14, 2016 145.57 146.03 143.23 143.80 1,657,261 -2.10(-1.44%)
Dec 13, 2016 145.56 146.48 145.21 145.90 1,226,160 +0.72(+0.50%)
Dec 12, 2016 144.27 146.05 144.27 145.18 1,384,453 -0.23(-0.16%)
Dec 09, 2016 143.81 145.65 143.75 145.41 1,620,683 +2.34(+1.64%)
Dec 08, 2016 141.78 143.77 140.99 143.07 1,819,360 +1.22(+0.86%)
Dec 07, 2016 142.88 142.92 140.06 141.85 2,413,259 -1.74(-1.21%)
Dec 06, 2016 141.57 144.42 141.28 143.59 3,759,159 +2.21(+1.56%)
Dec 05, 2016 143.05 144.85 141.14 141.38 2,920,772 -0.53(-0.37%)
Dec 02, 2016 139.60 143.16 139.32 141.91 3,166,111 +2.28(+1.63%)
Dec 01, 2016 140.47 140.66 139.07 139.63 2,703,372 -0.48(-0.34%)
Nov 30, 2016 142.03 142.42 139.94 140.11 2,166,587 -1.16(-0.82%)
Nov 29, 2016 140.70 141.99 139.74 141.27 2,576,593 +0.95(+0.68%)
Nov 28, 2016 142.94 143.38 139.53 140.32 3,657,984 -3.86(-2.68%)
Nov 25, 2016 143.47 144.21 142.72 144.18 804,442 +0.67(+0.47%)
Nov 23, 2016 143.51 143.51 143.51 0 +0.51(+0.36%)
Nov 22, 2016 146.55 146.55 141.75 143.00 3,277,501 -3.17(-2.17%)
Nov 21, 2016 146.49 146.50 144.74 146.17 2,975,491 +0.36(+0.25%)
Nov 18, 2016 148.77 149.20 145.63 145.81 2,631,666 -3.07(-2.06%)
Nov 17, 2016 149.59 149.87 148.42 148.88 1,552,076 -0.61(-0.41%)
Nov 16, 2016 148.88 150.12 148.63 149.49 1,591,476 +0.83(+0.56%)
Nov 15, 2016 148.49 149.05 147.06 148.66 2,107,377 +0.64(+0.43%)
Nov 14, 2016 152.52 153.05 147.73 148.02 2,503,354 -3.23(-2.14%)
Nov 11, 2016 153.39 153.59 150.66 151.25 1,766,251 -3.10(-2.01%)
Nov 10, 2016 153.80 155.60 152.87 154.35 2,247,858 +2.30(+1.51%)
Nov 09, 2016 154.64 157.02 149.45 152.05 2,441,511 -0.51(-0.33%)
Nov 08, 2016 151.41 154.04 150.58 152.56 1,620,026 +0.75(+0.49%)
Nov 07, 2016 148.88 152.39 148.17 151.81 1,993,307 +5.24(+3.58%)
Nov 04, 2016 146.21 147.68 146.21 146.57 1,365,669 +0.49(+0.34%)
Nov 03, 2016 145.83 146.85 145.70 146.08 1,821,230 +0.28(+0.19%)
Nov 02, 2016 145.76 146.96 145.52 145.80 1,791,216 -0.22(-0.15%)
Nov 01, 2016 148.00 148.00 144.34 146.02 1,900,589 -1.01(-0.69%)
Oct 31, 2016 147.45 148.41 146.96 147.03 1,345,827 -0.18(-0.12%)
Oct 28, 2016 149.50 149.74 147.04 147.21 1,805,911 -2.01(-1.35%)
Oct 27, 2016 151.99 153.28 148.53 149.22 2,999,764 +1.18(+0.80%)
Oct 26, 2016 147.17 148.14 146.15 148.04 3,958,070 +0.07(+0.05%)
Oct 25, 2016 149.35 150.66 147.75 147.97 2,431,079 -5.14(-3.36%)
Oct 24, 2016 151.73 153.40 150.96 153.11 2,098,495 +2.45(+1.63%)
Oct 21, 2016 150.70 150.79 149.76 150.66 1,589,510 -1.00(-0.66%)
Oct 20, 2016 151.81 152.12 151.09 151.66 2,005,181 -0.14(-0.09%)
Oct 19, 2016 151.11 152.03 151.01 151.80 1,859,771 +0.13(+0.09%)
Oct 18, 2016 152.19 152.32 151.06 151.67 1,727,290 +0.89(+0.59%)
Oct 17, 2016 151.85 151.85 150.30 150.78 1,613,968 -0.93(-0.61%)
Oct 14, 2016 152.89 152.93 151.50 151.71 1,477,936 -0.32(-0.21%)
Oct 13, 2016 152.75 153.14 151.11 152.03 2,191,787 -1.77(-1.15%)
Oct 12, 2016 154.99 155.26 153.59 153.80 1,088,611 -1.10(-0.71%)
Oct 11, 2016 156.00 156.59 153.79 154.90 2,697,528 -4.21(-2.65%)
Oct 10, 2016 159.24 160.10 158.55 159.11 927,747 +0.90(+0.57%)
Oct 07, 2016 159.00 159.00 157.00 158.21 1,087,001 -0.23(-0.15%)
Oct 06, 2016 158.51 158.51 157.21 158.44 998,070 +0.16(+0.10%)
Oct 05, 2016 158.41 158.80 157.68 158.28 1,171,451 +0.71(+0.45%)
Oct 04, 2016 158.98 159.44 156.46 157.57 1,124,669 -1.55(-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.