Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thermo Fisher Scientific (NY: TMO )

544.78 +3.26 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 142.57 144.71 142.11 144.69 2,471,057 +2.55(+1.79%)
Jun 29, 2016 141.47 142.62 140.12 142.15 2,041,173 +1.97(+1.40%)
Jun 28, 2016 139.41 140.30 138.56 140.18 2,119,094 +2.17(+1.58%)
Jun 27, 2016 140.85 141.65 137.30 138.00 3,012,923 -4.33(-3.04%)
Jun 24, 2016 143.58 145.75 141.62 142.33 3,216,162 -6.65(-4.46%)
Jun 23, 2016 148.35 149.03 147.67 148.98 1,161,052 +2.24(+1.53%)
Jun 22, 2016 146.00 148.35 146.00 146.74 955,899 +0.92(+0.63%)
Jun 21, 2016 145.86 146.97 145.31 145.82 1,284,566 +0.53(+0.36%)
Jun 20, 2016 144.65 146.10 144.49 145.29 1,291,178 +2.09(+1.46%)
Jun 17, 2016 144.05 144.32 142.80 143.20 1,448,572 -0.97(-0.67%)
Jun 16, 2016 143.59 144.34 142.21 144.17 1,363,451 -0.18(-0.12%)
Jun 15, 2016 145.31 145.57 144.20 144.35 1,155,793 -0.56(-0.39%)
Jun 14, 2016 146.63 146.63 144.06 144.91 1,793,155 -2.49(-1.69%)
Jun 13, 2016 148.35 149.18 147.31 147.39 977,067 -1.11(-0.75%)
Jun 10, 2016 149.71 149.95 148.13 148.50 1,332,069 -2.30(-1.52%)
Jun 09, 2016 150.26 151.44 149.68 150.80 1,024,834 +0.01(+0.01%)
Jun 08, 2016 149.63 150.95 148.69 150.79 1,426,029 +1.42(+0.95%)
Jun 07, 2016 149.87 150.27 149.21 149.37 1,447,039 -0.49(-0.33%)
Jun 06, 2016 149.48 150.55 148.72 149.86 1,038,076 +0.31(+0.21%)
Jun 03, 2016 149.39 149.95 148.00 149.55 850,150 -0.66(-0.44%)
Jun 02, 2016 149.26 150.36 149.00 150.21 827,541 +0.48(+0.32%)
Jun 01, 2016 148.00 150.11 147.35 149.73 1,768,476 +1.26(+0.85%)
May 31, 2016 148.70 148.81 147.25 148.47 2,225,690 -0.35(-0.24%)
May 27, 2016 148.23 148.82 148.82 148.82 1,888,658 +0.91(+0.62%)
May 26, 2016 147.65 148.55 147.24 147.91 934,608 +0.04(+0.03%)
May 25, 2016 147.56 148.38 147.33 147.87 1,341,087 +0.47(+0.32%)
May 24, 2016 146.00 147.78 145.56 147.40 1,121,867 +1.80(+1.24%)
May 23, 2016 145.61 146.19 144.66 145.60 1,016,228 -0.01(-0.01%)
May 20, 2016 146.10 147.04 145.12 145.61 1,452,507 +0.42(+0.29%)
May 19, 2016 146.26 146.85 143.74 145.19 1,459,722 -1.65(-1.13%)
May 18, 2016 145.20 147.93 144.79 146.85 1,753,163 +1.26(+0.87%)
May 17, 2016 146.93 147.67 144.84 145.59 1,856,198 -1.39(-0.95%)
May 16, 2016 144.69 147.16 144.49 146.97 1,505,778 +2.30(+1.59%)
May 13, 2016 145.15 146.10 144.20 144.68 1,565,074 -1.01(-0.69%)
May 12, 2016 145.07 146.01 144.37 145.68 1,230,042 +0.93(+0.64%)
May 11, 2016 145.76 146.69 144.73 144.75 993,784 -0.84(-0.58%)
May 10, 2016 145.13 145.65 143.88 145.59 1,504,176 +1.34(+0.93%)
May 09, 2016 144.09 145.27 143.59 144.25 1,217,720 +0.48(+0.33%)
May 06, 2016 141.85 144.32 141.71 143.78 1,285,346 +1.79(+1.26%)
May 05, 2016 141.05 142.61 140.66 141.99 1,251,214 +0.58(+0.41%)
May 04, 2016 140.12 141.88 139.87 141.41 1,004,310 -0.31(-0.22%)
May 03, 2016 142.98 143.05 140.60 141.72 1,003,510 -1.59(-1.11%)
May 02, 2016 141.86 143.58 141.83 143.31 1,571,250 +2.20(+1.56%)
Apr 29, 2016 140.77 141.44 138.06 141.11 2,254,764 -1.05(-0.74%)
Apr 28, 2016 144.01 144.69 140.16 142.16 3,131,618 -1.78(-1.24%)
Apr 27, 2016 142.44 144.54 142.00 143.94 1,531,033 +1.50(+1.05%)
Apr 26, 2016 142.95 143.20 141.40 142.44 1,834,028 -0.93(-0.65%)
Apr 25, 2016 143.55 144.04 143.12 143.37 1,427,749 -0.28(-0.20%)
Apr 22, 2016 144.26 144.72 142.47 143.66 1,037,129 -0.49(-0.34%)
Apr 21, 2016 142.94 144.56 142.60 144.15 1,358,762 +0.89(+0.62%)
Apr 20, 2016 142.65 143.67 141.85 143.26 1,352,508 +0.83(+0.58%)
Apr 19, 2016 142.70 143.58 142.00 142.43 1,341,239 -0.86(-0.60%)
Apr 18, 2016 142.26 143.41 141.61 143.29 927,797 +1.11(+0.78%)
Apr 15, 2016 141.48 142.31 140.94 142.18 853,269 +0.70(+0.50%)
Apr 14, 2016 142.18 142.60 141.35 141.48 721,833 -0.42(-0.30%)
Apr 13, 2016 139.93 141.95 139.88 141.90 1,062,680 +2.56(+1.84%)
Apr 12, 2016 139.18 139.72 138.45 139.33 1,164,833 +0.75(+0.54%)
Apr 11, 2016 139.41 140.15 138.38 138.58 943,129 -0.54(-0.39%)
Apr 08, 2016 139.76 140.20 138.40 139.12 983,349 +0.16(+0.11%)
Apr 07, 2016 141.31 141.39 138.35 138.96 1,352,064 -2.99(-2.11%)
Apr 06, 2016 138.35 142.15 138.15 141.96 1,752,376 +3.65(+2.64%)
Apr 05, 2016 140.24 140.24 137.90 138.31 1,441,712 -2.61(-1.85%)
Apr 04, 2016 139.09 141.78 139.07 140.92 1,893,134 +1.35(+0.97%)
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.