Thermo Fisher Scientific (NY: TMO )

594.83 USD -1.97 (-0.33%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 166.53 166.60 164.77 165.33 1,507,040 -1.37(-0.82%)
Apr 27, 2017 168.68 168.76 166.00 166.70 2,287,878 -1.31(-0.78%)
Apr 26, 2017 162.13 168.12 160.99 168.01 4,182,918 +9.20(+5.79%)
Apr 25, 2017 158.43 159.43 158.12 158.81 2,171,285 +1.47(+0.93%)
Apr 24, 2017 156.53 157.64 156.03 157.34 1,198,329 +2.30(+1.48%)
Apr 21, 2017 155.27 155.83 154.59 155.04 1,992,271 -0.32(-0.21%)
Apr 20, 2017 154.77 155.86 153.82 155.36 1,592,737 +0.90(+0.58%)
Apr 19, 2017 153.97 154.66 152.92 154.46 1,291,133 +1.19(+0.78%)
Apr 18, 2017 153.04 153.88 152.30 153.27 886,616 -0.43(-0.28%)
Apr 17, 2017 152.77 153.92 152.33 153.70 1,274,616 +1.52(+1.00%)
Apr 13, 2017 151.94 152.96 151.77 152.18 934,603 -0.28(-0.18%)
Apr 12, 2017 152.86 152.95 151.74 152.46 1,253,664 -0.41(-0.27%)
Apr 11, 2017 152.89 153.69 151.91 152.87 985,987 -0.58(-0.38%)
Apr 10, 2017 153.22 154.76 153.22 153.45 1,019,550 +0.34(+0.22%)
Apr 07, 2017 153.07 153.71 152.57 153.11 1,323,729 +0.16(+0.10%)
Apr 06, 2017 152.78 153.52 152.20 152.95 2,430,973 +0.19(+0.12%)
Apr 05, 2017 153.27 154.09 152.63 152.76 2,012,985 +0.04(+0.03%)
Apr 04, 2017 154.47 154.96 152.51 152.72 2,701,327 -1.86(-1.20%)
Apr 03, 2017 153.60 155.21 153.50 154.58 2,084,836 +0.98(+0.64%)
Mar 31, 2017 153.39 154.15 153.22 153.60 1,219,626 -0.31(-0.20%)
Mar 30, 2017 154.10 154.71 153.45 153.91 1,054,176 -0.07(-0.05%)
Mar 29, 2017 154.35 154.59 152.94 153.98 1,075,037 -0.66(-0.43%)
Mar 28, 2017 154.64 155.38 153.54 154.64 1,113,892 +0.05(+0.03%)
Mar 27, 2017 153.44 155.35 152.74 154.59 1,418,568 +0.55(+0.36%)
Mar 24, 2017 154.43 155.67 153.69 154.04 1,938,975 -0.61(-0.39%)
Mar 23, 2017 155.30 155.95 154.02 154.65 1,643,432 -0.68(-0.44%)
Mar 22, 2017 155.79 156.50 154.33 155.33 1,309,578 -0.21(-0.14%)
Mar 21, 2017 157.47 157.70 154.36 155.54 1,593,396 -1.20(-0.77%)
Mar 20, 2017 158.14 158.40 156.36 156.74 1,280,593 -1.15(-0.73%)
Mar 17, 2017 158.54 159.09 156.38 157.89 2,654,091 -0.13(-0.08%)
Mar 16, 2017 158.03 159.50 156.85 158.02 3,208,734 -3.03(-1.88%)
Mar 15, 2017 158.59 161.66 158.36 161.05 2,548,153 +2.71(+1.71%)
Mar 14, 2017 158.49 158.70 157.96 158.34 1,036,534 -0.70(-0.44%)
Mar 13, 2017 159.31 159.31 157.66 159.04 1,324,287 -0.29(-0.18%)
Mar 10, 2017 158.18 159.47 158.15 159.33 1,206,266 +1.55(+0.98%)
Mar 09, 2017 157.72 158.24 157.08 157.78 1,102,589 +0.28(+0.18%)
Mar 08, 2017 157.39 157.96 156.64 157.50 1,105,385 +0.24(+0.15%)
Mar 07, 2017 156.99 157.94 156.59 157.26 1,166,203 -0.45(-0.29%)
Mar 06, 2017 158.71 159.29 157.55 157.71 1,413,379 -2.45(-1.53%)
Mar 03, 2017 158.72 160.42 158.66 160.16 1,204,035 +0.96(+0.60%)
Mar 02, 2017 160.00 160.00 158.98 159.20 1,414,396 -0.62(-0.39%)
Mar 01, 2017 159.47 160.89 158.91 159.82 1,722,556 +2.14(+1.36%)
Feb 28, 2017 158.20 159.25 157.52 157.68 1,674,213 -0.80(-0.50%)
Feb 27, 2017 158.36 159.29 158.02 158.48 1,220,207 -0.50(-0.31%)
Feb 24, 2017 158.34 158.98 157.58 158.98 832,828 +0.25(+0.16%)
Feb 23, 2017 158.59 159.12 157.70 158.73 1,124,977 +0.71(+0.45%)
Feb 22, 2017 158.34 159.10 157.69 158.02 1,282,983 -0.61(-0.38%)
Feb 21, 2017 158.64 159.41 157.96 158.63 1,242,218 -0.01(-0.01%)
Feb 17, 2017 158.64 158.64 158.64 0 +0.93(+0.59%)
Feb 16, 2017 158.01 158.55 157.44 157.71 1,252,905 -0.55(-0.35%)
Feb 15, 2017 156.49 158.37 156.49 158.26 1,423,317 +0.98(+0.62%)
Feb 14, 2017 155.94 157.33 155.42 157.28 1,429,800 +0.93(+0.59%)
Feb 13, 2017 155.00 156.80 154.49 156.35 1,636,548 +1.46(+0.94%)
Feb 10, 2017 154.68 155.49 154.27 154.89 1,482,866 +0.15(+0.10%)
Feb 09, 2017 153.50 155.27 153.38 154.74 1,505,007 +1.24(+0.81%)
Feb 08, 2017 152.38 154.23 151.69 153.50 1,467,821 +0.49(+0.32%)
Feb 07, 2017 152.12 153.20 151.79 153.01 1,479,308 +0.93(+0.61%)
Feb 06, 2017 151.06 152.15 150.42 152.08 1,624,932 +0.65(+0.43%)
Feb 03, 2017 152.15 152.37 150.39 151.43 1,817,142 -0.24(-0.16%)
Feb 02, 2017 152.41 152.41 150.23 151.67 1,751,819 -1.27(-0.83%)
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.