Thermo Fisher Scientific (NY: TMO )

627.58 USD +1.43 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 153.39 154.15 153.22 153.60 1,219,626 -0.31(-0.20%)
Mar 30, 2017 154.10 154.71 153.45 153.91 1,054,176 -0.07(-0.05%)
Mar 29, 2017 154.35 154.59 152.94 153.98 1,075,037 -0.66(-0.43%)
Mar 28, 2017 154.64 155.38 153.54 154.64 1,113,892 +0.05(+0.03%)
Mar 27, 2017 153.44 155.35 152.74 154.59 1,418,568 +0.55(+0.36%)
Mar 24, 2017 154.43 155.67 153.69 154.04 1,938,975 -0.61(-0.39%)
Mar 23, 2017 155.30 155.95 154.02 154.65 1,643,432 -0.68(-0.44%)
Mar 22, 2017 155.79 156.50 154.33 155.33 1,309,578 -0.21(-0.14%)
Mar 21, 2017 157.47 157.70 154.36 155.54 1,593,396 -1.20(-0.77%)
Mar 20, 2017 158.14 158.40 156.36 156.74 1,280,593 -1.15(-0.73%)
Mar 17, 2017 158.54 159.09 156.38 157.89 2,654,091 -0.13(-0.08%)
Mar 16, 2017 158.03 159.50 156.85 158.02 3,208,734 -3.03(-1.88%)
Mar 15, 2017 158.59 161.66 158.36 161.05 2,548,153 +2.71(+1.71%)
Mar 14, 2017 158.49 158.70 157.96 158.34 1,036,534 -0.70(-0.44%)
Mar 13, 2017 159.31 159.31 157.66 159.04 1,324,287 -0.29(-0.18%)
Mar 10, 2017 158.18 159.47 158.15 159.33 1,206,266 +1.55(+0.98%)
Mar 09, 2017 157.72 158.24 157.08 157.78 1,102,589 +0.28(+0.18%)
Mar 08, 2017 157.39 157.96 156.64 157.50 1,105,385 +0.24(+0.15%)
Mar 07, 2017 156.99 157.94 156.59 157.26 1,166,203 -0.45(-0.29%)
Mar 06, 2017 158.71 159.29 157.55 157.71 1,413,379 -2.45(-1.53%)
Mar 03, 2017 158.72 160.42 158.66 160.16 1,204,035 +0.96(+0.60%)
Mar 02, 2017 160.00 160.00 158.98 159.20 1,414,396 -0.62(-0.39%)
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.