MENU

Thermo Fisher Scientific (NY: TMO )

507.19 -9.42 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 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 154.64 157.02 149.44 152.05 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%)
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