Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 131.42 132.41 130.78 130.78 2,435,613 -0.60(-0.46%)
Oct 29, 2015 129.23 131.51 128.90 131.38 1,783,410 +2.13(+1.65%)
Oct 28, 2015 126.89 129.31 126.08 129.25 1,483,274 +2.46(+1.94%)
Oct 27, 2015 126.60 127.95 126.40 126.79 1,711,563 -0.24(-0.19%)
Oct 26, 2015 126.78 127.26 126.20 127.03 1,926,366 +0.56(+0.44%)
Oct 23, 2015 124.49 127.28 124.10 126.47 3,333,565 +2.47(+1.99%)
Oct 22, 2015 127.76 128.04 123.67 124.00 3,278,361 -3.11(-2.45%)
Oct 21, 2015 128.73 129.99 124.19 127.11 4,248,006 -1.51(-1.17%)
Oct 20, 2015 128.69 129.58 128.04 128.62 2,077,878 -0.41(-0.32%)
Oct 19, 2015 126.27 129.07 125.98 129.03 2,007,488 +2.63(+2.08%)
Oct 16, 2015 125.86 126.44 125.30 126.40 1,982,406 +0.93(+0.74%)
Oct 15, 2015 124.30 125.54 123.54 125.47 2,245,367 +1.50(+1.21%)
Oct 14, 2015 125.18 126.12 123.52 123.97 1,326,761 -1.51(-1.20%)
Oct 13, 2015 125.07 126.70 124.83 125.48 898,520 -0.42(-0.33%)
Oct 12, 2015 126.14 126.50 125.31 125.90 916,900 -0.62(-0.49%)
Oct 09, 2015 125.76 126.69 125.59 126.52 1,282,977 +0.67(+0.53%)
Oct 08, 2015 124.73 125.85 124.13 125.85 1,504,018 +0.65(+0.52%)
Oct 07, 2015 124.69 125.57 123.95 125.20 2,003,458 +1.11(+0.89%)
Oct 06, 2015 125.35 125.97 122.40 124.09 2,445,150 -2.46(-1.94%)
Oct 05, 2015 124.40 126.76 124.40 126.55 2,176,360 +2.06(+1.65%)
Oct 02, 2015 120.04 124.52 119.92 124.49 1,383,324 +2.39(+1.96%)
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.