Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 171.34 172.12 170.91 171.39 834,436 +0.57(+0.33%)
Jun 29, 2017 172.50 173.00 170.15 170.82 1,274,529 -1.85(-1.07%)
Jun 28, 2017 171.54 173.16 170.70 172.67 1,028,032 +2.03(+1.19%)
Jun 27, 2017 169.92 171.23 169.10 170.64 1,229,625 +0.46(+0.27%)
Jun 26, 2017 171.91 171.91 169.89 170.18 1,320,330 -1.19(-0.69%)
Jun 23, 2017 172.65 172.65 170.15 171.37 1,663,019 -1.01(-0.59%)
Jun 22, 2017 172.93 173.26 171.23 172.38 981,834 -0.13(-0.07%)
Jun 21, 2017 173.38 173.76 171.99 172.50 1,372,224 -0.07(-0.04%)
Jun 20, 2017 172.94 173.80 172.17 172.57 1,322,927 -0.57(-0.33%)
Jun 19, 2017 172.52 173.59 172.00 173.14 1,175,555 +1.37(+0.79%)
Jun 16, 2017 171.48 172.22 170.93 171.78 1,979,591 +0.72(+0.42%)
Jun 15, 2017 170.76 171.17 169.54 171.06 1,171,045 -0.43(-0.25%)
Jun 14, 2017 172.25 172.25 170.72 171.49 1,361,306 -0.35(-0.21%)
Jun 13, 2017 170.46 171.97 170.28 171.85 928,552 +1.67(+0.98%)
Jun 12, 2017 171.76 171.95 168.86 170.18 1,727,138 -1.52(-0.89%)
Jun 09, 2017 172.06 172.72 170.85 171.70 1,261,676 +0.12(+0.07%)
Jun 08, 2017 173.10 170.64 171.58 2,054,311 -1.50(-0.87%)
Jun 07, 2017 172.84 173.25 172.28 173.08 914,736 +0.26(+0.15%)
Jun 06, 2017 172.75 173.32 172.49 172.82 1,470,213 -0.36(-0.21%)
Jun 05, 2017 173.00 173.58 172.07 173.18 890,711 +0.05(+0.03%)
Jun 02, 2017 171.77 173.13 170.95 173.13 1,095,436 +1.54(+0.90%)
Jun 01, 2017 169.60 171.59 169.15 171.59 1,033,637 +1.99(+1.18%)
May 31, 2017 170.57 171.15 169.59 169.60 1,871,022 -0.45(-0.27%)
May 30, 2017 169.97 170.37 169.23 170.05 1,135,211 -0.17(-0.10%)
May 26, 2017 170.11 170.35 169.69 170.22 696,143 +0.51(+0.30%)
May 25, 2017 169.28 169.87 168.78 169.71 778,866 +0.56(+0.33%)
May 24, 2017 168.63 169.25 168.12 169.15 843,489 +0.49(+0.29%)
May 23, 2017 170.19 170.43 168.58 168.66 1,098,983 -0.26(-0.16%)
May 22, 2017 168.18 169.19 167.64 168.92 1,064,173 +0.56(+0.33%)
May 19, 2017 168.94 169.51 168.07 168.36 1,152,210 -0.21(-0.12%)
May 18, 2017 167.87 170.06 167.71 168.57 1,582,463 +0.76(+0.45%)
May 17, 2017 169.09 169.80 167.68 167.81 1,393,634 -1.28(-0.75%)
May 16, 2017 169.16 169.57 168.61 169.09 1,510,213 +0.01(+0.01%)
May 15, 2017 168.33 170.10 168.21 169.08 2,323,717 +0.73(+0.43%)
May 12, 2017 167.55 168.88 167.26 168.35 1,128,292 +0.50(+0.30%)
May 11, 2017 166.74 167.91 166.33 167.85 1,148,111 +0.04(+0.02%)
May 10, 2017 167.78 169.48 167.06 167.81 1,895,114 -1.13(-0.67%)
May 09, 2017 168.50 170.01 167.84 168.94 1,840,545 +1.70(+1.02%)
May 08, 2017 168.26 168.50 166.65 167.24 3,704,652 -0.66(-0.39%)
May 05, 2017 166.94 167.99 166.50 167.90 1,712,908 +0.92(+0.55%)
May 04, 2017 165.25 167.09 165.00 166.98 1,270,923 +1.77(+1.07%)
May 03, 2017 164.16 165.49 163.83 165.21 1,818,798 +1.05(+0.64%)
May 02, 2017 163.52 164.41 162.69 164.16 1,591,833 +0.62(+0.38%)
May 01, 2017 163.30 164.44 162.95 163.54 1,458,129 +1.27(+0.78%)
Apr 28, 2017 163.45 163.52 161.72 162.28 1,535,411 -1.34(-0.82%)
Apr 27, 2017 165.56 165.64 162.93 163.62 2,330,949 -1.29(-0.78%)
Apr 26, 2017 159.13 165.01 158.01 164.91 4,261,665 +9.03(+5.79%)
Apr 25, 2017 155.50 156.48 155.20 155.88 2,212,161 +1.44(+0.93%)
Apr 24, 2017 153.64 154.73 153.15 154.43 1,220,888 +2.26(+1.48%)
Apr 21, 2017 152.40 152.95 151.73 152.18 2,029,777 -0.31(-0.21%)
Apr 20, 2017 151.91 152.98 150.98 152.49 1,622,721 +0.88(+0.58%)
Apr 19, 2017 151.12 151.80 150.09 151.61 1,315,439 +1.17(+0.78%)
Apr 18, 2017 150.21 151.04 149.49 150.44 903,307 -0.42(-0.28%)
Apr 17, 2017 149.95 151.08 149.51 150.86 1,298,611 +1.49(+1.00%)
Apr 13, 2017 149.13 150.13 148.97 149.37 952,197 -0.28(-0.18%)
Apr 12, 2017 150.03 150.12 148.94 149.64 1,277,265 -0.40(-0.27%)
Apr 11, 2017 150.06 150.85 149.10 150.04 1,004,549 -0.57(-0.38%)
Apr 10, 2017 150.39 151.90 150.39 150.62 1,038,743 +0.33(+0.22%)
Apr 07, 2017 150.24 150.87 149.75 150.28 1,348,649 +0.16(+0.10%)
Apr 06, 2017 149.96 150.68 149.39 150.12 2,476,738 +0.19(+0.12%)
Apr 05, 2017 150.44 151.24 149.81 149.94 2,050,881 +0.04(+0.03%)
Apr 04, 2017 151.62 152.10 149.69 149.90 2,752,181 -1.83(-1.20%)
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.