Skip to main content

Thermo Fisher Scientific (NY: TMO )

565.28 -2.72 (-0.48%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 180.25 184.23 179.73 183.84 2,072,032 +4.12(+2.29%)
Aug 30, 2017 177.78 180.09 177.25 179.72 1,471,237 +2.39(+1.35%)
Aug 29, 2017 174.55 177.49 174.16 177.33 1,577,381 +2.05(+1.17%)
Aug 28, 2017 174.66 175.58 174.10 175.28 1,488,443 +1.19(+0.68%)
Aug 25, 2017 173.42 175.44 173.35 174.09 1,565,305 +1.24(+0.72%)
Aug 24, 2017 172.72 173.52 172.44 172.85 1,198,113 +0.15(+0.09%)
Aug 23, 2017 173.20 174.15 172.07 172.71 2,207,707 -0.96(-0.55%)
Aug 22, 2017 171.47 173.74 171.09 173.67 1,294,405 +2.73(+1.60%)
Aug 21, 2017 169.74 171.07 169.47 170.94 1,206,160 +1.41(+0.83%)
Aug 18, 2017 169.51 171.28 169.12 169.52 1,203,949 -0.31(-0.19%)
Aug 17, 2017 172.11 172.62 169.82 169.84 1,180,678 -2.50(-1.45%)
Aug 16, 2017 170.88 172.89 170.77 172.34 1,291,313 +1.85(+1.08%)
Aug 15, 2017 171.67 172.17 170.30 170.50 1,010,380 -0.46(-0.27%)
Aug 14, 2017 171.86 172.16 170.65 170.96 1,203,632 +0.79(+0.46%)
Aug 11, 2017 168.61 171.03 167.07 170.17 2,242,212 +1.46(+0.87%)
Aug 10, 2017 168.90 170.33 168.29 168.71 2,307,376 -1.49(-0.88%)
Aug 09, 2017 167.25 170.94 167.25 170.20 4,361,527 -0.72(-0.42%)
Aug 08, 2017 173.40 173.73 170.86 170.92 1,678,074 -3.30(-1.89%)
Aug 07, 2017 173.24 174.30 172.58 174.22 806,267 +1.00(+0.58%)
Aug 04, 2017 173.71 172.06 173.22 765,564 +0.58(+0.34%)
Aug 03, 2017 172.89 173.11 171.79 172.64 949,884 -0.69(-0.40%)
Aug 02, 2017 172.77 173.47 172.41 173.33 1,394,709 +0.95(+0.55%)
Aug 01, 2017 173.05 173.38 172.03 172.37 1,407,211 -0.06(-0.03%)
Jul 31, 2017 173.49 173.93 172.21 172.43 1,299,139 -0.43(-0.25%)
Jul 28, 2017 172.21 173.38 170.47 172.86 1,350,751 +0.69(+0.40%)
Jul 27, 2017 172.75 173.88 171.25 172.18 2,523,599 +0.21(+0.12%)
Jul 26, 2017 172.08 173.62 167.18 171.97 4,014,897 -4.98(-2.81%)
Jul 25, 2017 178.56 179.06 176.33 176.95 1,466,610 -1.99(-1.11%)
Jul 24, 2017 178.93 179.64 178.41 178.94 820,218 -0.02(-0.01%)
Jul 21, 2017 178.09 179.57 177.86 178.97 800,920 +0.62(+0.35%)
Jul 20, 2017 179.54 176.97 178.35 1,129,733 +1.38(+0.78%)
Jul 19, 2017 176.88 177.45 176.09 176.97 949,042 +0.79(+0.45%)
Jul 18, 2017 177.41 177.77 175.69 176.19 1,459,058 -1.41(-0.80%)
Jul 17, 2017 177.88 179.18 177.43 177.60 1,320,555 -0.16(-0.09%)
Jul 14, 2017 176.69 178.07 176.20 177.76 887,603 +0.90(+0.51%)
Jul 13, 2017 177.38 177.51 176.15 176.85 944,071 -0.17(-0.09%)
Jul 12, 2017 176.05 177.53 175.90 177.02 1,121,422 +1.53(+0.87%)
Jul 11, 2017 174.51 175.98 173.76 175.49 2,165,277 +0.95(+0.55%)
Jul 10, 2017 174.66 175.14 173.62 174.53 1,519,331 +0.18(+0.10%)
Jul 07, 2017 172.70 174.85 172.31 174.36 1,369,924 +2.41(+1.40%)
Jul 06, 2017 171.69 172.69 171.21 171.95 2,331,706 -0.69(-0.40%)
Jul 05, 2017 171.52 173.33 171.16 172.64 1,208,144 +1.31(+0.76%)
Jul 03, 2017 172.24 173.09 171.33 171.33 623,253 -0.06(-0.03%)
Jun 30, 2017 171.34 172.11 170.91 171.39 834,453 +0.57(+0.33%)
Jun 29, 2017 172.50 172.99 170.14 170.82 1,274,555 -1.85(-1.07%)
Jun 28, 2017 171.54 173.16 170.70 172.67 1,028,053 +2.03(+1.19%)
Jun 27, 2017 169.92 171.22 169.09 170.63 1,229,650 +0.46(+0.27%)
Jun 26, 2017 171.90 171.91 169.89 170.17 1,320,357 -1.19(-0.69%)
Jun 23, 2017 172.65 172.65 170.14 171.36 1,663,053 -1.01(-0.59%)
Jun 22, 2017 172.92 173.26 171.22 172.37 981,854 -0.13(-0.07%)
Jun 21, 2017 173.38 173.76 171.99 172.50 1,372,252 -0.07(-0.04%)
Jun 20, 2017 172.93 173.80 172.17 172.57 1,322,954 -0.57(-0.33%)
Jun 19, 2017 172.52 173.59 172.00 173.14 1,175,579 +1.37(+0.80%)
Jun 16, 2017 171.48 172.22 170.93 171.77 1,979,631 +0.72(+0.42%)
Jun 15, 2017 170.75 171.16 169.53 171.06 1,171,069 -0.43(-0.25%)
Jun 14, 2017 172.25 172.25 170.71 171.49 1,361,333 -0.35(-0.21%)
Jun 13, 2017 170.46 171.97 170.27 171.84 928,571 +1.67(+0.98%)
Jun 12, 2017 171.75 171.95 168.86 170.17 1,727,173 -1.52(-0.89%)
Jun 09, 2017 172.06 172.72 170.85 171.69 1,261,701 +0.12(+0.07%)
Jun 08, 2017 173.10 170.63 171.58 2,054,353 -1.50(-0.87%)
Jun 07, 2017 172.83 173.25 172.27 173.08 914,755 +0.27(+0.15%)
Jun 06, 2017 172.74 173.31 172.49 172.81 1,470,243 -0.36(-0.21%)
Jun 05, 2017 173.00 173.58 172.06 173.18 890,729 +0.05(+0.03%)
Jun 02, 2017 171.76 173.13 170.95 173.13 1,095,458 +1.54(+0.90%)
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.