MENU

Thermo Fisher Scientific (NY: TMO )

567.95 +9.81 (+1.76%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 127.32 127.32 126.35 126.72 1,693,179 -0.49(-0.38%)
May 28, 2015 127.77 127.95 126.63 127.21 950,055 -0.84(-0.66%)
May 27, 2015 127.58 128.20 127.01 128.05 1,402,395 +1.16(+0.92%)
May 26, 2015 128.36 128.64 126.89 126.89 1,593,239 -2.30(-1.78%)
May 22, 2015 129.89 129.18 129.18 129.18 1,351,336 -0.68(-0.52%)
May 21, 2015 129.22 130.48 128.88 129.86 2,382,228 +0.80(+0.62%)
May 20, 2015 127.66 129.97 127.62 129.06 1,901,209 +1.44(+1.13%)
May 19, 2015 126.96 128.28 126.69 127.62 1,260,506 +0.57(+0.45%)
May 18, 2015 127.33 127.55 126.83 127.05 1,278,743 -0.19(-0.15%)
May 15, 2015 128.18 128.19 126.78 127.24 1,552,810 -0.92(-0.72%)
May 14, 2015 127.69 128.38 126.85 128.16 1,334,396 +1.22(+0.96%)
May 13, 2015 126.46 127.26 126.15 126.94 2,132,569 +0.23(+0.19%)
May 12, 2015 127.08 127.32 125.23 126.70 1,498,797 -0.25(-0.20%)
May 11, 2015 126.78 127.33 126.59 126.95 984,594 -0.11(-0.08%)
May 08, 2015 126.06 127.30 126.06 127.06 2,170,708 +2.18(+1.75%)
May 07, 2015 124.94 125.61 124.33 124.88 2,366,910 +0.09(+0.07%)
May 06, 2015 124.33 124.85 123.54 124.79 1,886,290 +0.99(+0.80%)
May 05, 2015 123.32 124.66 123.32 123.81 1,379,241 -1.10(-0.88%)
May 04, 2015 125.36 126.08 124.86 124.91 1,206,665 +0.12(+0.09%)
May 01, 2015 123.66 124.87 123.35 124.79 2,346,093 +1.94(+1.57%)
Apr 30, 2015 123.86 124.49 122.44 122.86 2,011,847 -1.42(-1.14%)
Apr 29, 2015 124.50 125.17 123.70 124.28 1,679,661 -0.49(-0.39%)
Apr 28, 2015 124.92 125.12 123.50 124.77 2,502,530 +0.35(+0.28%)
Apr 27, 2015 127.77 127.77 124.15 124.41 2,992,259 -2.69(-2.11%)
Apr 24, 2015 127.18 127.74 126.45 127.10 1,568,810 +0.46(+0.36%)
Apr 23, 2015 127.36 127.38 125.79 126.64 2,306,078 -1.11(-0.87%)
Apr 22, 2015 126.28 129.63 125.90 127.76 3,560,854 -3.67(-2.79%)
Apr 21, 2015 131.26 132.14 130.56 131.42 1,798,527 +0.40(+0.31%)
Apr 20, 2015 130.24 131.52 130.18 131.02 1,410,981 +1.89(+1.46%)
Apr 17, 2015 128.85 129.32 127.93 129.13 2,087,124 -0.38(-0.29%)
Apr 16, 2015 130.27 130.53 129.34 129.52 1,582,948 -1.10(-0.85%)
Apr 15, 2015 130.17 130.97 130.00 130.62 965,718 +0.92(+0.71%)
Apr 14, 2015 129.74 130.18 129.12 129.70 1,098,200 -0.04(-0.03%)
Apr 13, 2015 130.30 131.23 129.74 129.74 829,207 -0.99(-0.76%)
Apr 10, 2015 130.44 131.43 129.94 130.73 838,860 +0.16(+0.12%)
Apr 09, 2015 129.93 130.87 129.46 130.57 767,830 +0.73(+0.56%)
Apr 08, 2015 130.01 131.15 129.14 129.84 1,297,753 -0.20(-0.15%)
Apr 07, 2015 130.95 131.97 130.03 130.03 967,271 -0.47(-0.36%)
Apr 06, 2015 129.49 131.14 129.30 130.50 1,002,730 +0.38(+0.29%)
Apr 02, 2015 129.29 130.12 130.12 130.12 860,415 +1.09(+0.84%)
Apr 01, 2015 131.65 131.70 128.34 129.04 1,842,808 -2.29(-1.74%)
Mar 31, 2015 131.53 133.18 131.17 131.32 1,464,559 -1.20(-0.91%)
Mar 30, 2015 131.57 132.75 131.32 132.53 1,336,434 +1.84(+1.41%)
Mar 27, 2015 130.25 131.50 130.19 130.69 1,130,085 +0.61(+0.47%)
Mar 26, 2015 129.69 130.96 129.24 130.08 1,228,409 -0.62(-0.48%)
Mar 25, 2015 132.60 133.85 130.61 130.71 1,846,959 -1.90(-1.43%)
Mar 24, 2015 134.29 135.91 132.54 132.60 5,242,040 -2.17(-1.61%)
Mar 23, 2015 133.30 135.39 132.57 134.78 1,872,356 +1.21(+0.91%)
Mar 20, 2015 132.83 133.81 131.82 133.56 2,727,572 +1.83(+1.39%)
Mar 19, 2015 130.78 131.98 130.77 131.74 1,676,401 +0.85(+0.65%)
Mar 18, 2015 129.19 131.60 128.17 130.88 1,950,746 +1.50(+1.16%)
Mar 17, 2015 129.57 129.84 127.49 129.38 1,579,464 -0.61(-0.47%)
Mar 16, 2015 126.48 130.01 126.48 129.99 2,366,388 +5.43(+4.36%)
Mar 13, 2015 125.52 126.63 123.77 124.56 1,237,343 -1.15(-0.92%)
Mar 12, 2015 125.62 126.40 125.12 125.71 1,280,496 +0.79(+0.63%)
Mar 11, 2015 124.49 125.51 124.25 124.92 1,180,607 +0.89(+0.72%)
Mar 10, 2015 124.44 125.44 123.20 124.03 1,776,687 -1.04(-0.83%)
Mar 09, 2015 125.56 125.62 124.66 125.08 1,016,427 -0.40(-0.32%)
Mar 06, 2015 127.67 127.77 125.21 125.48 2,020,574 -2.88(-2.24%)
Mar 05, 2015 127.25 128.47 126.53 128.36 1,581,977 +2.51(+1.99%)
Mar 04, 2015 126.60 126.67 126.67 125.85 1,429,229 -0.82(-0.65%)
Mar 03, 2015 127.30 127.67 125.92 126.67 1,493,755 -1.58(-1.23%)
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