MENU

Thermo Fisher Scientific (NY: TMO )

517.83 +9.17 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 134.55 136.24 134.18 134.34 1,431,681 -1.23(-0.91%)
Mar 30, 2015 134.59 135.80 134.34 135.57 1,306,432 +1.88(+1.41%)
Mar 27, 2015 133.24 134.52 133.18 133.69 1,104,716 +0.62(+0.47%)
Mar 26, 2015 132.67 133.97 132.21 133.07 1,200,832 -0.64(-0.48%)
Mar 25, 2015 135.65 136.92 133.60 133.71 1,805,496 -1.94(-1.43%)
Mar 24, 2015 137.37 139.03 135.58 135.65 5,124,359 -2.22(-1.61%)
Mar 23, 2015 136.36 138.50 135.62 137.87 1,830,323 +1.24(+0.91%)
Mar 20, 2015 135.88 136.88 134.85 136.63 2,666,340 +1.87(+1.39%)
Mar 19, 2015 133.78 135.01 133.77 134.76 1,638,767 +0.87(+0.65%)
Mar 18, 2015 132.16 134.62 131.11 133.89 1,906,953 +1.54(+1.16%)
Mar 17, 2015 132.55 132.82 130.42 132.35 1,544,006 -0.62(-0.47%)
Mar 16, 2015 129.39 133.00 129.39 132.97 2,313,264 +5.55(+4.36%)
Mar 13, 2015 128.40 129.54 126.61 127.42 1,209,566 -1.18(-0.92%)
Mar 12, 2015 128.51 129.30 127.99 128.60 1,251,750 +0.66(+0.52%)
Mar 11, 2015 127.50 128.54 127.25 127.94 1,152,750 +0.91(+0.72%)
Mar 10, 2015 127.45 128.47 126.18 127.03 1,734,765 -1.07(-0.84%)
Mar 09, 2015 128.59 128.66 127.67 128.10 992,444 -0.41(-0.32%)
Mar 06, 2015 130.75 130.86 128.24 128.51 1,972,898 -2.95(-2.24%)
Mar 05, 2015 130.32 131.57 129.59 131.46 1,544,650 +2.57(+1.99%)
Mar 04, 2015 129.66 129.73 129.73 128.89 1,395,506 -0.84(-0.65%)
Mar 03, 2015 130.38 130.76 128.96 129.73 1,458,509 -1.62(-1.23%)
Mar 02, 2015 130.00 131.57 129.64 131.35 1,345,497 +1.35(+1.04%)
Feb 27, 2015 129.81 130.49 129.78 130.00 1,070,415 -0.14(-0.11%)
Feb 26, 2015 130.76 131.15 129.80 130.14 1,558,414 -0.93(-0.71%)
Feb 25, 2015 131.85 132.00 130.78 131.07 1,285,846 -0.78(-0.59%)
Feb 24, 2015 130.82 131.96 130.27 131.85 1,385,674 +0.87(+0.66%)
Feb 23, 2015 131.00 131.34 130.45 130.98 2,086,218 -0.19(-0.14%)
Feb 20, 2015 127.41 131.22 127.15 131.17 2,170,746 +3.38(+2.64%)
Feb 19, 2015 127.71 128.11 127.09 127.79 1,266,252 -0.21(-0.16%)
Feb 18, 2015 128.00 128.86 126.85 128.00 1,363,450 -0.03(-0.02%)
Feb 17, 2015 127.02 128.17 126.19 128.03 1,381,943 +0.42(+0.33%)
Feb 13, 2015 126.81 127.61 127.61 127.61 1,543,600 +0.78(+0.61%)
Feb 12, 2015 126.76 127.08 125.60 126.83 1,370,737 +1.41(+1.12%)
Feb 11, 2015 125.27 126.19 124.86 125.42 1,313,650 +0.39(+0.31%)
Feb 10, 2015 124.08 125.16 123.63 125.03 1,232,255 +1.63(+1.32%)
Feb 09, 2015 123.86 124.75 122.93 123.40 1,349,600 -1.40(-1.12%)
Feb 06, 2015 127.00 127.24 124.32 124.80 1,573,436 -2.24(-1.76%)
Feb 05, 2015 126.76 127.49 125.87 127.04 1,472,761 +0.69(+0.55%)
Feb 04, 2015 126.85 128.03 126.03 126.35 1,531,088 -0.98(-0.77%)
Feb 03, 2015 126.43 127.47 125.38 127.33 1,796,981 +1.44(+1.14%)
Feb 02, 2015 125.49 125.91 123.20 125.89 1,835,608 +0.68(+0.54%)
Jan 30, 2015 126.81 127.62 125.01 125.21 3,513,094 -2.75(-2.15%)
Jan 29, 2015 123.36 128.73 121.54 127.96 4,902,995 +3.62(+2.91%)
Jan 28, 2015 125.70 125.88 124.00 124.34 2,401,784 -0.54(-0.43%)
Jan 27, 2015 124.16 125.85 124.12 124.88 1,894,282 -0.76(-0.60%)
Jan 26, 2015 124.56 125.77 123.27 125.64 2,032,816 +0.77(+0.62%)
Jan 23, 2015 126.77 127.07 124.76 124.87 1,993,834 -2.13(-1.68%)
Jan 22, 2015 126.35 127.57 125.38 127.00 2,953,796 +1.64(+1.31%)
Jan 21, 2015 125.02 126.36 124.87 125.36 1,278,633 +0.12(+0.10%)
Jan 20, 2015 126.00 126.50 124.09 125.24 2,270,042 -0.05(-0.04%)
Jan 16, 2015 123.71 125.51 123.29 125.29 2,034,094 +1.16(+0.93%)
Jan 15, 2015 126.20 126.55 124.11 124.13 2,639,650 -2.07(-1.64%)
Jan 14, 2015 126.95 127.37 125.09 126.20 2,851,541 -2.14(-1.67%)
Jan 13, 2015 129.56 130.31 127.11 128.34 2,092,950 -0.16(-0.12%)
Jan 12, 2015 130.11 130.62 128.30 128.50 1,810,406 -1.25(-0.96%)
Jan 09, 2015 130.76 131.12 129.33 129.75 1,912,447 -0.52(-0.40%)
Jan 08, 2015 129.46 131.06 129.46 130.27 2,524,350 +1.34(+1.04%)
Jan 07, 2015 126.56 128.97 125.94 128.93 2,098,338 +3.75(+3.00%)
Jan 06, 2015 126.36 128.19 124.54 125.18 2,526,156 -1.18(-0.93%)
Jan 05, 2015 127.31 129.14 126.15 126.36 2,434,808 -1.76(-1.37%)
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.
TOP
Email a Story