MENU

Thermo Fisher Scientific (NY: TMO )

544.81 +4.21 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 159.24 160.09 158.55 159.11 927,747 +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 158.98 159.44 156.47 157.57 1,124,669 -1.55(-0.97%)
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