Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 170.56 171.15 169.58 169.59 1,871,060 -0.45(-0.27%)
May 30, 2017 169.97 170.37 169.23 170.04 1,135,234 -0.17(-0.10%)
May 26, 2017 170.10 170.35 169.68 170.21 696,157 +0.51(+0.30%)
May 25, 2017 169.28 169.87 168.78 169.70 778,882 +0.56(+0.33%)
May 24, 2017 168.63 169.25 168.11 169.14 843,506 +0.49(+0.29%)
May 23, 2017 170.18 170.43 168.57 168.65 1,099,005 -0.27(-0.16%)
May 22, 2017 168.18 169.19 167.64 168.92 1,064,195 +0.56(+0.33%)
May 19, 2017 168.94 169.50 168.06 168.36 1,152,233 -0.21(-0.12%)
May 18, 2017 167.87 170.06 167.71 168.56 1,582,495 +0.76(+0.45%)
May 17, 2017 169.08 169.80 167.68 167.81 1,393,662 -1.28(-0.75%)
May 16, 2017 169.15 169.56 168.60 169.08 1,510,244 +0.01(+0.01%)
May 15, 2017 168.33 170.09 168.21 169.07 2,323,764 +0.73(+0.43%)
May 12, 2017 167.54 168.88 167.26 168.35 1,128,315 +0.50(+0.30%)
May 11, 2017 166.74 167.91 166.32 167.85 1,148,135 +0.04(+0.02%)
May 10, 2017 167.78 169.48 167.05 167.81 1,895,153 -1.13(-0.67%)
May 09, 2017 168.49 170.01 167.84 168.94 1,840,582 +1.70(+1.02%)
May 08, 2017 168.26 168.49 166.65 167.24 3,704,727 -0.66(-0.39%)
May 05, 2017 166.93 167.98 166.50 167.90 1,712,942 +0.92(+0.55%)
May 04, 2017 165.25 167.09 165.00 166.97 1,270,948 +1.77(+1.07%)
May 03, 2017 164.16 165.49 163.82 165.21 1,818,835 +1.05(+0.64%)
May 02, 2017 163.52 164.40 162.68 164.16 1,591,866 +0.62(+0.38%)
May 01, 2017 163.29 164.44 162.95 163.54 1,458,158 +1.27(+0.78%)
Apr 28, 2017 163.45 163.52 161.72 162.27 1,535,442 -1.34(-0.82%)
Apr 27, 2017 165.56 165.64 162.93 163.62 2,330,996 -1.29(-0.78%)
Apr 26, 2017 159.13 165.01 158.01 164.90 4,261,751 +9.03(+5.79%)
Apr 25, 2017 155.50 156.48 155.19 155.87 2,212,206 +1.44(+0.93%)
Apr 24, 2017 153.63 154.72 153.14 154.43 1,220,913 +2.26(+1.48%)
Apr 21, 2017 152.40 152.95 151.73 152.17 2,029,818 -0.31(-0.21%)
Apr 20, 2017 151.91 152.98 150.97 152.49 1,622,754 +0.88(+0.58%)
Apr 19, 2017 151.12 151.80 150.09 151.60 1,315,466 +1.17(+0.78%)
Apr 18, 2017 150.21 151.03 149.48 150.44 903,325 -0.42(-0.28%)
Apr 17, 2017 149.94 151.07 149.51 150.86 1,298,638 +1.49(+1.00%)
Apr 13, 2017 149.13 150.13 148.96 149.37 952,216 -0.27(-0.18%)
Apr 12, 2017 150.03 150.12 148.93 149.64 1,277,291 -0.40(-0.27%)
Apr 11, 2017 150.06 150.85 149.10 150.04 1,004,569 -0.57(-0.38%)
Apr 10, 2017 150.39 151.90 150.39 150.61 1,038,764 +0.33(+0.22%)
Apr 07, 2017 150.24 150.87 149.74 150.28 1,348,676 +0.16(+0.10%)
Apr 06, 2017 149.95 150.68 149.38 150.12 2,476,788 +0.19(+0.12%)
Apr 05, 2017 150.44 151.24 149.81 149.93 2,050,922 +0.04(+0.03%)
Apr 04, 2017 151.61 152.09 149.69 149.90 2,752,237 -1.83(-1.20%)
Apr 03, 2017 150.76 152.34 150.66 151.72 2,124,127 +0.96(+0.64%)
Mar 31, 2017 150.55 151.30 150.39 150.76 1,242,611 -0.30(-0.20%)
Mar 30, 2017 151.25 151.85 150.61 151.06 1,074,043 -0.07(-0.05%)
Mar 29, 2017 151.50 151.73 150.11 151.13 1,095,297 -0.65(-0.43%)
Mar 28, 2017 151.78 152.51 150.70 151.78 1,134,884 +0.05(+0.03%)
Mar 27, 2017 150.60 152.48 149.92 151.73 1,445,303 +0.54(+0.36%)
Mar 24, 2017 151.57 152.79 150.85 151.19 1,975,517 -0.60(-0.39%)
Mar 23, 2017 152.43 153.06 151.17 151.79 1,674,404 -0.67(-0.44%)
Mar 22, 2017 152.91 153.60 151.47 152.46 1,334,258 -0.21(-0.13%)
Mar 21, 2017 154.56 154.78 151.50 152.66 1,623,425 -1.18(-0.77%)
Mar 20, 2017 155.22 155.47 153.47 153.84 1,304,727 -1.13(-0.73%)
Mar 17, 2017 155.61 156.15 153.49 154.97 2,704,111 -0.13(-0.08%)
Mar 16, 2017 155.11 156.55 153.95 155.10 3,269,207 -2.97(-1.88%)
Mar 15, 2017 155.66 158.67 155.43 158.07 2,596,176 +2.66(+1.71%)
Mar 14, 2017 155.56 155.76 155.03 155.41 1,056,069 -0.69(-0.44%)
Mar 13, 2017 156.36 156.36 154.74 156.10 1,349,245 -0.14(-0.09%)
Mar 10, 2017 155.11 156.37 155.08 156.24 1,230,158 +1.52(+0.98%)
Mar 09, 2017 154.66 155.17 154.03 154.72 1,124,427 +0.28(+0.18%)
Mar 08, 2017 154.33 154.89 153.60 154.44 1,127,279 +0.24(+0.15%)
Mar 07, 2017 153.94 154.87 153.55 154.21 1,189,301 -0.44(-0.29%)
Mar 06, 2017 155.63 156.20 154.49 154.65 1,441,373 -2.40(-1.53%)
Mar 03, 2017 155.64 157.30 155.58 157.05 1,227,882 +0.94(+0.60%)
Mar 02, 2017 156.89 156.89 155.90 156.11 1,442,410 -0.61(-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.