Thermo Fisher Scientific (NY: TMO )

591.30 USD -3.50 (-0.59%)
Streaming Delayed Price Updated: 3:25 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 129.07 132.06 128.60 132.06 3,189,511 +3.89(+3.04%)
Jan 28, 2016 130.86 133.00 127.18 128.17 4,610,403 -7.66(-5.64%)
Jan 27, 2016 134.05 137.21 133.34 135.83 3,308,858 +1.73(+1.29%)
Jan 26, 2016 134.59 135.06 132.07 134.10 1,721,902 -0.63(-0.47%)
Jan 25, 2016 134.73 136.25 134.28 134.73 1,320,450 -0.58(-0.43%)
Jan 22, 2016 133.59 135.40 132.92 135.31 1,930,040 +3.63(+2.76%)
Jan 21, 2016 133.47 133.61 130.74 131.68 2,193,874 -1.37(-1.03%)
Jan 20, 2016 132.66 134.65 129.54 133.05 2,917,516 -1.86(-1.38%)
Jan 19, 2016 134.57 135.65 132.90 134.91 3,005,830 +2.15(+1.62%)
Jan 15, 2016 134.59 132.76 132.76 132.76 3,332,600 -3.03(-2.23%)
Jan 14, 2016 133.64 137.36 133.44 135.79 2,871,189 +2.02(+1.51%)
Jan 13, 2016 137.42 138.01 133.00 133.77 2,521,224 -3.20(-2.34%)
Jan 12, 2016 136.29 137.90 135.54 136.97 3,088,125 +2.09(+1.55%)
Jan 11, 2016 134.34 137.29 133.39 134.88 2,407,392 +0.72(+0.54%)
Jan 08, 2016 135.60 137.01 133.82 134.16 2,148,124 -0.15(-0.11%)
Jan 07, 2016 135.00 135.26 133.14 134.31 2,470,846 -3.14(-2.28%)
Jan 06, 2016 136.55 138.45 136.55 137.45 2,300,840 -1.06(-0.77%)
Jan 05, 2016 139.00 140.94 138.37 138.51 3,184,443 -0.24(-0.17%)
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.