Thermo Fisher Scientific (NY: TMO )

541.43 USD +7.66 (+1.44%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 140.29 140.66 138.36 138.40 2,609,625 -1.56(-1.11%)
Nov 27, 2015 138.64 140.29 138.64 139.96 643,881 +1.30(+0.94%)
Nov 25, 2015 137.80 138.66 138.66 138.66 1,085,500 +0.70(+0.51%)
Nov 24, 2015 136.59 138.11 136.20 137.96 1,262,990 +0.36(+0.26%)
Nov 23, 2015 137.80 138.60 137.07 137.60 1,818,981 -0.24(-0.17%)
Nov 20, 2015 138.29 138.40 137.42 137.84 2,780,134 +0.44(+0.32%)
Nov 19, 2015 137.78 138.58 137.16 137.40 1,562,233 -0.33(-0.24%)
Nov 18, 2015 135.68 137.95 135.54 137.73 1,504,470 +2.29(+1.69%)
Nov 17, 2015 135.00 136.80 134.94 135.44 1,696,676 -0.10(-0.07%)
Nov 16, 2015 132.58 135.61 132.51 135.54 1,343,436 +3.21(+2.43%)
Nov 13, 2015 132.67 133.69 131.91 132.33 1,348,385 -0.11(-0.08%)
Nov 12, 2015 133.81 134.93 132.42 132.44 1,296,903 -2.42(-1.79%)
Nov 11, 2015 136.40 136.65 134.80 134.86 1,818,353 -1.17(-0.86%)
Nov 10, 2015 134.31 136.47 133.42 136.03 1,942,948 +1.73(+1.29%)
Nov 09, 2015 134.36 134.70 132.97 134.30 1,819,584 +0.00(+0.00%)
Nov 06, 2015 133.97 134.42 133.11 134.30 1,242,154 -0.65(-0.48%)
Nov 05, 2015 134.75 135.73 133.74 134.95 1,756,873 -0.30(-0.22%)
Nov 04, 2015 134.36 135.33 133.37 135.25 1,622,470 +0.99(+0.74%)
Nov 03, 2015 134.08 134.69 132.61 134.26 1,460,169 -0.28(-0.21%)
Nov 02, 2015 131.28 134.76 131.01 134.54 1,618,556 +3.76(+2.88%)
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%)
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 124.82 124.95 121.40 121.62 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%)
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.