Skip to main content

Thermo Fisher Scientific (NY: TMO )

568.00 -4.05 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 117.51 119.41 117.51 119.28 1,993,186 +2.38(+2.04%)
Sep 29, 2015 115.39 118.33 115.23 116.90 2,236,698 +1.67(+1.45%)
Sep 28, 2015 118.19 118.93 114.22 115.23 3,747,699 -4.41(-3.69%)
Sep 25, 2015 121.60 122.28 119.22 119.64 2,047,084 -1.32(-1.09%)
Sep 24, 2015 120.77 121.19 119.68 120.96 1,529,085 -0.60(-0.50%)
Sep 23, 2015 121.75 122.54 121.30 121.56 1,373,116 -0.61(-0.50%)
Sep 22, 2015 121.93 122.34 121.16 122.17 2,131,281 -1.05(-0.85%)
Sep 21, 2015 123.02 124.11 122.19 123.23 1,913,325 +0.54(+0.44%)
Sep 18, 2015 124.23 124.37 122.38 122.69 2,769,236 -2.39(-1.91%)
Sep 17, 2015 123.32 127.55 122.92 125.08 3,152,279 +1.90(+1.54%)
Sep 16, 2015 121.92 123.53 121.35 123.18 2,191,007 +1.16(+0.95%)
Sep 15, 2015 119.85 122.40 119.15 122.02 2,178,472 +2.86(+2.40%)
Sep 14, 2015 120.30 120.30 118.59 119.16 1,300,612 -0.72(-0.60%)
Sep 11, 2015 118.45 119.94 117.96 119.88 1,446,651 +0.99(+0.84%)
Sep 10, 2015 118.11 119.47 117.94 118.89 1,933,427 +0.40(+0.34%)
Sep 09, 2015 121.61 121.73 118.28 118.49 2,257,896 -2.02(-1.67%)
Sep 08, 2015 120.44 120.60 119.04 120.50 1,775,365 +2.45(+2.08%)
Sep 04, 2015 117.57 118.05 118.05 118.05 2,215,862 -1.56(-1.30%)
Sep 03, 2015 120.09 121.05 119.23 119.61 2,446,787 -0.01(-0.01%)
Sep 02, 2015 119.93 119.93 117.57 119.62 3,000,822 +1.30(+1.10%)
Sep 01, 2015 119.83 121.04 117.67 118.32 3,644,136 -3.82(-3.13%)
Aug 31, 2015 123.25 123.96 121.67 122.14 2,670,153 -1.12(-0.91%)
Aug 28, 2015 124.25 124.61 122.41 123.26 1,866,138 -1.35(-1.09%)
Aug 27, 2015 123.46 124.80 122.34 124.62 2,216,567 +2.58(+2.12%)
Aug 26, 2015 119.40 122.23 118.10 122.03 3,155,382 +5.08(+4.34%)
Aug 25, 2015 121.32 121.66 116.84 116.96 2,939,197 -1.58(-1.33%)
Aug 24, 2015 117.79 122.87 114.94 118.54 4,083,902 -6.13(-4.92%)
Aug 21, 2015 127.64 128.64 124.62 124.67 2,100,198 -4.27(-3.31%)
Aug 20, 2015 130.14 130.25 128.84 128.93 2,335,792 -1.35(-1.04%)
Aug 19, 2015 130.99 131.57 130.06 130.29 1,333,608 -1.55(-1.17%)
Aug 18, 2015 132.64 133.19 131.72 131.84 903,154 -0.97(-0.73%)
Aug 17, 2015 131.13 132.89 130.56 132.80 915,739 +1.26(+0.96%)
Aug 14, 2015 130.15 131.76 130.06 131.54 928,020 +1.27(+0.97%)
Aug 13, 2015 131.47 131.65 129.94 130.28 850,179 -0.97(-0.74%)
Aug 12, 2015 130.12 131.58 127.21 131.24 2,281,070 +0.13(+0.10%)
Aug 11, 2015 132.22 132.95 130.40 131.11 1,587,659 -2.53(-1.90%)
Aug 10, 2015 133.51 133.97 132.96 133.65 781,401 +1.13(+0.85%)
Aug 07, 2015 133.39 133.55 130.88 132.52 1,098,642 -0.88(-0.66%)
Aug 06, 2015 134.81 135.54 132.51 133.39 1,091,834 -1.72(-1.28%)
Aug 05, 2015 135.39 135.83 134.49 135.12 1,146,579 +0.90(+0.67%)
Aug 04, 2015 135.11 135.41 133.97 134.22 879,913 -0.65(-0.48%)
Aug 03, 2015 135.91 136.18 134.13 134.88 1,486,227 -1.06(-0.78%)
Jul 31, 2015 135.55 136.64 135.31 135.94 1,221,409 +0.40(+0.30%)
Jul 30, 2015 135.35 136.00 133.93 135.54 972,389 -0.49(-0.36%)
Jul 29, 2015 134.75 136.16 134.75 136.03 1,128,624 +0.94(+0.70%)
Jul 28, 2015 135.16 135.54 133.91 135.08 1,290,092 +1.59(+1.19%)
Jul 27, 2015 133.94 134.05 132.78 133.49 1,424,970 -0.90(-0.67%)
Jul 24, 2015 136.04 137.10 134.06 134.39 1,381,037 -2.59(-1.89%)
Jul 23, 2015 136.88 137.31 135.96 136.98 2,083,696 +0.53(+0.39%)
Jul 22, 2015 136.61 137.61 13.64 136.45 3,502,439 +3.50(+2.63%)
Jul 21, 2015 132.83 133.51 132.22 132.96 1,913,651 +0.29(+0.22%)
Jul 20, 2015 132.32 132.97 131.93 132.66 1,083,309 +0.41(+0.31%)
Jul 17, 2015 132.75 133.26 131.57 132.25 1,516,684 -0.89(-0.67%)
Jul 16, 2015 132.29 133.24 132.22 133.14 1,399,762 +1.37(+1.04%)
Jul 15, 2015 133.81 133.93 131.28 131.77 2,425,268 -1.31(-0.98%)
Jul 14, 2015 131.25 133.49 130.72 133.07 2,836,140 +2.24(+1.71%)
Jul 13, 2015 127.99 130.92 127.38 130.83 1,778,326 +3.57(+2.80%)
Jul 10, 2015 126.40 127.63 125.38 127.27 2,220,491 +2.74(+2.20%)
Jul 09, 2015 126.28 126.65 124.48 124.53 1,273,426 -0.37(-0.30%)
Jul 08, 2015 126.59 127.18 124.81 124.90 1,555,596 -2.68(-2.10%)
Jul 07, 2015 127.49 127.64 125.39 127.58 1,512,728 +0.55(+0.43%)
Jul 06, 2015 126.40 127.54 126.34 127.03 1,504,154 -0.55(-0.43%)
Jul 02, 2015 127.76 127.58 127.58 127.58 1,122,096 +0.13(+0.10%)
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.