Thermo Fisher Scientific (NY: TMO )

528.27 USD -2.01 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 152.27 155.10 151.48 152.94 3,601,893 +0.55(+0.36%)
Jan 31, 2017 146.65 152.50 146.08 152.39 5,340,437 +9.10(+6.35%)
Jan 30, 2017 144.90 145.56 142.74 143.29 3,158,625 -2.16(-1.49%)
Jan 27, 2017 144.01 145.86 143.76 145.45 2,107,766 +2.35(+1.64%)
Jan 26, 2017 142.52 143.47 141.97 143.10 2,934,176 +0.67(+0.47%)
Jan 25, 2017 141.50 143.02 140.77 142.43 2,224,918 +1.45(+1.03%)
Jan 24, 2017 143.23 143.66 140.00 140.98 2,988,471 -1.81(-1.27%)
Jan 23, 2017 143.16 144.42 142.57 142.79 1,508,582 -0.72(-0.50%)
Jan 20, 2017 144.91 145.14 143.32 143.51 1,750,006 -0.81(-0.56%)
Jan 19, 2017 144.38 144.72 143.44 144.32 1,435,920 -0.34(-0.24%)
Jan 18, 2017 145.84 146.00 143.56 144.66 1,377,132 -0.39(-0.27%)
Jan 17, 2017 145.67 145.87 144.55 145.05 1,651,515 -1.24(-0.85%)
Jan 13, 2017 146.29 146.29 146.29 0 +0.32(+0.22%)
Jan 12, 2017 146.18 146.99 145.13 145.97 2,239,606 -0.25(-0.17%)
Jan 11, 2017 147.79 148.33 143.87 146.22 2,764,303 -1.56(-1.06%)
Jan 10, 2017 147.80 149.32 147.30 147.78 1,806,600 +0.29(+0.20%)
Jan 09, 2017 147.01 148.64 147.01 147.49 1,967,107 +0.22(+0.15%)
Jan 06, 2017 145.28 147.49 145.14 147.27 2,016,228 +1.89(+1.30%)
Jan 05, 2017 145.38 145.77 144.78 145.38 1,683,558 +0.22(+0.15%)
Jan 04, 2017 143.95 146.06 143.29 145.16 2,167,219 +1.49(+1.04%)
Jan 03, 2017 142.39 143.83 142.23 143.67 1,966,906 +2.57(+1.82%)
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%)
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.