MENU

Thermo Fisher Scientific (NY: TMO )

520.88 +12.21 (+2.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 28, 2022 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 125.35 125.97 122.41 124.09 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%)
Oct 01, 2015 122.70 123.06 121.00 122.10 2,043,061 -0.18(-0.15%)
Sep 30, 2015 120.47 122.42 120.47 122.28 1,944,249 +2.44(+2.04%)
Sep 29, 2015 118.29 121.31 118.13 119.84 2,181,782 +1.71(+1.45%)
Sep 28, 2015 121.16 121.92 117.10 118.13 3,655,684 -4.52(-3.69%)
Sep 25, 2015 124.66 125.36 122.22 122.65 1,996,824 -1.35(-1.09%)
Sep 24, 2015 123.81 124.24 122.69 124.00 1,491,543 -0.62(-0.50%)
Sep 23, 2015 124.81 125.62 124.35 124.62 1,339,403 -0.63(-0.50%)
Sep 22, 2015 125.00 125.42 124.21 125.25 2,078,953 -1.08(-0.85%)
Sep 21, 2015 126.12 127.23 125.27 126.33 1,866,349 +0.55(+0.44%)
Sep 18, 2015 127.36 127.50 125.46 125.78 2,701,245 -2.45(-1.91%)
Sep 17, 2015 126.42 130.76 126.01 128.23 3,074,883 +1.95(+1.54%)
Sep 16, 2015 124.99 126.64 124.40 126.28 2,137,213 +1.19(+0.95%)
Sep 15, 2015 122.87 125.48 122.15 125.09 2,124,986 +2.93(+2.40%)
Sep 14, 2015 123.33 123.33 121.58 122.16 1,268,679 -0.74(-0.60%)
Sep 11, 2015 121.43 122.96 120.93 122.90 1,411,133 +0.87(+0.71%)
Sep 10, 2015 121.23 122.63 121.06 122.03 1,883,638 +0.41(+0.34%)
Sep 09, 2015 124.82 124.95 121.41 121.62 2,199,752 -2.07(-1.67%)
Sep 08, 2015 123.62 123.79 122.19 123.69 1,729,647 +2.52(+2.08%)
Sep 04, 2015 120.68 121.17 121.17 121.17 2,158,800 -1.60(-1.30%)
Sep 03, 2015 123.26 124.25 122.38 122.77 2,383,778 -0.01(-0.01%)
Sep 02, 2015 123.10 123.10 120.68 122.78 2,923,546 +1.33(+1.10%)
Sep 01, 2015 123.00 124.24 120.78 121.45 3,550,293 -3.92(-3.13%)
Aug 31, 2015 126.51 127.24 124.89 125.37 2,601,392 -1.15(-0.91%)
Aug 28, 2015 127.53 127.91 125.64 126.52 1,818,082 -1.39(-1.09%)
Aug 27, 2015 126.72 128.10 125.57 127.91 2,159,487 +2.65(+2.12%)
Aug 26, 2015 122.56 125.46 121.22 125.26 3,074,126 +5.21(+4.34%)
Aug 25, 2015 124.53 124.88 119.93 120.05 2,863,508 -1.62(-1.33%)
Aug 24, 2015 120.90 126.12 117.98 121.67 3,978,735 -6.29(-4.92%)
Aug 21, 2015 131.01 132.04 127.91 127.96 2,046,115 -4.38(-3.31%)
Aug 20, 2015 133.58 133.69 132.25 132.34 2,275,642 -1.39(-1.04%)
Aug 19, 2015 134.45 135.05 133.50 133.73 1,299,266 -1.59(-1.17%)
Aug 18, 2015 136.15 136.71 135.20 135.32 879,897 -0.99(-0.73%)
Aug 17, 2015 134.60 136.40 134.01 136.31 892,158 +1.29(+0.96%)
Aug 14, 2015 133.59 135.24 133.50 135.02 904,122 +1.30(+0.97%)
Aug 13, 2015 134.95 135.13 133.37 133.72 828,286 -0.99(-0.73%)
Aug 12, 2015 133.56 135.06 130.57 134.71 2,222,329 +0.13(+0.10%)
Aug 11, 2015 135.72 136.46 133.85 134.58 1,546,774 -2.60(-1.90%)
Aug 10, 2015 137.04 137.51 136.47 137.18 761,279 +1.16(+0.85%)
Aug 07, 2015 136.92 137.08 134.34 136.02 1,070,350 -0.90(-0.66%)
Aug 06, 2015 138.37 139.12 136.01 136.92 1,063,718 -1.77(-1.28%)
Aug 05, 2015 138.97 139.42 138.04 138.69 1,117,053 +0.92(+0.67%)
Aug 04, 2015 138.68 138.99 137.51 137.77 857,254 -0.67(-0.48%)
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