Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 176.61 177.05 175.30 175.53 1,276,212 -0.44(-0.25%)
Jul 28, 2017 175.30 176.50 173.53 175.97 1,326,913 +0.70(+0.40%)
Jul 27, 2017 175.85 177.00 174.33 175.27 2,479,063 +0.21(+0.12%)
Jul 26, 2017 175.17 176.74 170.18 175.06 3,944,043 -5.07(-2.81%)
Jul 25, 2017 181.77 182.28 179.50 180.13 1,440,728 -2.03(-1.11%)
Jul 24, 2017 182.14 182.87 181.61 182.16 805,743 -0.02(-0.01%)
Jul 21, 2017 181.29 182.80 181.06 182.18 786,786 +0.63(+0.35%)
Jul 20, 2017 182.77 180.15 181.55 1,109,796 +1.40(+0.78%)
Jul 19, 2017 180.06 180.64 179.25 180.15 932,294 +0.80(+0.45%)
Jul 18, 2017 180.60 180.96 178.85 179.35 1,433,309 -1.44(-0.80%)
Jul 17, 2017 181.08 182.40 180.62 180.79 1,297,250 -0.16(-0.09%)
Jul 14, 2017 179.86 181.27 179.37 180.95 871,939 +0.92(+0.51%)
Jul 13, 2017 180.57 180.70 179.31 180.03 927,411 -0.17(-0.09%)
Jul 12, 2017 179.21 180.72 179.06 180.20 1,101,632 +1.56(+0.87%)
Jul 11, 2017 177.65 179.14 176.89 178.64 2,127,065 +0.97(+0.55%)
Jul 10, 2017 177.80 178.29 176.74 177.67 1,492,518 +0.18(+0.10%)
Jul 07, 2017 175.80 177.99 175.40 177.49 1,345,748 +2.45(+1.40%)
Jul 06, 2017 174.78 175.79 174.29 175.04 2,290,556 -0.70(-0.40%)
Jul 05, 2017 174.60 176.44 174.23 175.74 1,186,823 +1.33(+0.76%)
Jul 03, 2017 175.33 176.20 174.41 174.41 612,254 -0.06(-0.03%)
Jun 30, 2017 174.42 175.21 173.98 174.47 819,727 +0.58(+0.33%)
Jun 29, 2017 175.60 176.10 173.20 173.89 1,252,062 -1.88(-1.07%)
Jun 28, 2017 174.62 176.27 173.76 175.77 1,009,910 +2.07(+1.19%)
Jun 27, 2017 172.97 174.30 172.13 173.70 1,207,950 +0.47(+0.27%)
Jun 26, 2017 174.99 175.00 172.94 173.23 1,297,056 -1.21(-0.69%)
Jun 23, 2017 175.75 175.75 173.20 174.44 1,633,704 -1.03(-0.59%)
Jun 22, 2017 176.03 176.37 174.30 175.47 964,527 -0.13(-0.07%)
Jun 21, 2017 176.49 176.88 175.08 175.60 1,348,035 -0.07(-0.04%)
Jun 20, 2017 176.04 176.92 175.26 175.67 1,299,607 -0.58(-0.33%)
Jun 19, 2017 175.62 176.71 175.09 176.25 1,154,833 +1.39(+0.79%)
Jun 16, 2017 174.56 175.31 174.00 174.86 1,944,695 +0.73(+0.42%)
Jun 15, 2017 173.82 174.24 172.58 174.13 1,150,402 -0.44(-0.25%)
Jun 14, 2017 175.34 175.34 173.78 174.57 1,337,309 -0.36(-0.21%)
Jun 13, 2017 173.52 175.06 173.33 174.93 912,184 +1.55(+0.89%)
Jun 12, 2017 174.99 175.19 172.04 173.38 1,695,224 -1.55(-0.89%)
Jun 09, 2017 175.30 175.97 174.07 174.93 1,238,363 +0.12(+0.07%)
Jun 08, 2017 176.36 173.85 174.81 2,016,352 -1.53(-0.87%)
Jun 07, 2017 176.09 176.51 175.52 176.34 897,834 +0.27(+0.15%)
Jun 06, 2017 176.00 176.58 175.74 176.07 1,443,047 -0.37(-0.21%)
Jun 05, 2017 176.26 176.85 175.30 176.44 874,253 +0.05(+0.03%)
Jun 02, 2017 175.00 176.39 174.17 176.39 1,075,195 +1.57(+0.90%)
Jun 01, 2017 172.79 174.82 172.33 174.82 1,014,538 +2.03(+1.17%)
May 31, 2017 173.78 174.38 172.78 172.79 1,836,450 -0.46(-0.27%)
May 30, 2017 173.17 173.58 172.42 173.25 1,114,235 -0.17(-0.10%)
May 26, 2017 173.31 173.56 172.88 173.42 683,280 +0.52(+0.30%)
May 25, 2017 172.47 173.07 171.96 172.90 764,475 +0.57(+0.33%)
May 24, 2017 171.81 172.44 171.28 172.33 827,903 +0.50(+0.29%)
May 23, 2017 173.39 173.64 171.75 171.83 1,078,676 -0.27(-0.16%)
May 22, 2017 171.35 172.38 170.80 172.10 1,044,510 +0.57(+0.33%)
May 19, 2017 172.12 172.70 171.23 171.53 1,130,920 -0.21(-0.12%)
May 18, 2017 171.03 173.26 170.87 171.74 1,553,223 +0.77(+0.45%)
May 17, 2017 172.27 173.00 170.84 170.97 1,367,883 -1.30(-0.75%)
May 16, 2017 172.34 172.76 171.78 172.27 1,482,308 +0.01(+0.01%)
May 15, 2017 171.50 173.30 171.38 172.26 2,280,780 +0.74(+0.43%)
May 12, 2017 170.70 172.06 170.41 171.52 1,107,444 +0.51(+0.30%)
May 11, 2017 169.88 171.07 169.46 171.01 1,126,897 +0.04(+0.02%)
May 10, 2017 170.94 172.67 170.20 170.97 1,860,097 -1.15(-0.67%)
May 09, 2017 171.67 173.21 171.00 172.12 1,806,536 +1.73(+1.02%)
May 08, 2017 171.43 171.67 169.79 170.39 3,636,198 -0.67(-0.39%)
May 05, 2017 170.08 171.15 169.64 171.06 1,681,257 +0.94(+0.55%)
May 04, 2017 168.36 170.24 168.11 170.12 1,247,439 +1.80(+1.07%)
May 03, 2017 167.25 168.61 166.91 168.32 1,785,191 +1.07(+0.64%)
May 02, 2017 166.60 167.50 165.75 167.25 1,562,420 +0.63(+0.38%)
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.