Thermo Fisher Scientific (NY: TMO )

529.12 USD -3.14 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 139.13 140.25 138.89 139.53 1,189,956 +0.41(+0.29%)
Jul 30, 2015 138.93 139.60 137.47 139.12 947,349 -0.50(-0.36%)
Jul 29, 2015 138.31 139.76 138.31 139.62 1,099,560 +0.97(+0.70%)
Jul 28, 2015 138.73 139.12 137.45 138.65 1,256,870 +1.63(+1.19%)
Jul 27, 2015 137.48 137.59 136.29 137.02 1,388,275 -0.92(-0.67%)
Jul 24, 2015 139.64 140.72 137.60 137.94 1,345,473 -2.66(-1.89%)
Jul 23, 2015 140.50 140.94 139.55 140.60 2,030,038 +0.54(+0.39%)
Jul 22, 2015 140.22 141.25 14.00 140.06 3,412,245 +3.59(+2.63%)
Jul 21, 2015 136.34 137.04 135.71 136.47 1,864,372 +0.30(+0.22%)
Jul 20, 2015 135.82 136.49 135.42 136.17 1,055,412 +0.42(+0.31%)
Jul 17, 2015 136.26 136.78 135.05 135.75 1,477,627 -0.91(-0.67%)
Jul 16, 2015 135.79 136.76 135.71 136.66 1,363,716 +1.41(+1.04%)
Jul 15, 2015 137.35 137.47 134.76 135.25 2,362,813 -1.34(-0.98%)
Jul 14, 2015 134.72 137.02 134.17 136.59 2,763,105 +2.30(+1.71%)
Jul 13, 2015 131.37 134.38 130.75 134.29 1,732,531 +3.66(+2.80%)
Jul 10, 2015 129.74 131.00 128.69 130.63 2,163,310 +2.81(+2.20%)
Jul 09, 2015 129.62 130.00 127.77 127.82 1,240,633 -0.38(-0.30%)
Jul 08, 2015 129.94 130.54 128.11 128.20 1,515,537 -2.75(-2.10%)
Jul 07, 2015 130.86 131.01 128.71 130.95 1,473,773 +0.56(+0.43%)
Jul 06, 2015 129.74 130.91 129.68 130.39 1,465,420 -0.56(-0.43%)
Jul 02, 2015 131.14 130.95 130.95 130.95 1,093,200 +0.13(+0.10%)
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.