Thermo Fisher Scientific (NY: TMO )

540.01 USD +6.24 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 157.95 159.22 157.57 159.12 1,299,207 +0.06(+0.04%)
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%)
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.