Skip to main content

Thermo Fisher Scientific (NY: TMO )

610.12 -0.37 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 148.59 148.71 147.15 148.37 2,227,207 -0.35(-0.24%)
May 27, 2016 148.12 148.72 148.72 148.72 1,889,945 +0.91(+0.61%)
May 26, 2016 147.55 148.45 147.14 147.81 935,245 +0.04(+0.03%)
May 25, 2016 147.46 148.28 147.23 147.77 1,342,001 +0.47(+0.32%)
May 24, 2016 145.90 147.68 145.46 147.30 1,122,632 +1.80(+1.24%)
May 23, 2016 145.51 146.09 144.56 145.50 1,016,920 -0.01(-0.01%)
May 20, 2016 146.00 146.94 145.03 145.51 1,453,497 +0.42(+0.29%)
May 19, 2016 146.16 146.75 143.64 145.09 1,460,717 -1.65(-1.13%)
May 18, 2016 145.10 147.83 144.69 146.75 1,754,358 +1.26(+0.87%)
May 17, 2016 146.82 147.57 144.74 145.49 1,857,463 -1.39(-0.95%)
May 16, 2016 144.59 147.06 144.39 146.87 1,506,804 +2.30(+1.59%)
May 13, 2016 145.05 146.00 144.10 144.58 1,566,141 -1.01(-0.69%)
May 12, 2016 144.97 145.92 144.27 145.58 1,230,880 +0.93(+0.64%)
May 11, 2016 145.66 146.59 144.63 144.66 994,461 -0.84(-0.58%)
May 10, 2016 145.04 145.55 143.78 145.50 1,505,202 +1.34(+0.93%)
May 09, 2016 143.99 145.17 143.50 144.16 1,218,550 +0.48(+0.33%)
May 06, 2016 141.75 144.22 141.61 143.68 1,286,222 +1.79(+1.26%)
May 05, 2016 140.95 142.51 140.57 141.89 1,252,067 +0.58(+0.41%)
May 04, 2016 140.02 141.78 139.78 141.31 1,004,994 -0.31(-0.22%)
May 03, 2016 142.88 142.95 140.50 141.62 1,004,194 -1.59(-1.11%)
May 02, 2016 141.76 143.48 141.73 143.22 1,572,320 +2.20(+1.56%)
Apr 29, 2016 140.68 141.34 137.96 141.02 2,256,300 -1.05(-0.74%)
Apr 28, 2016 143.91 144.59 140.07 142.06 3,133,752 -1.78(-1.24%)
Apr 27, 2016 142.35 144.44 141.90 143.84 1,532,077 +1.49(+1.05%)
Apr 26, 2016 142.86 143.10 141.30 142.35 1,835,278 -0.93(-0.65%)
Apr 25, 2016 143.45 143.94 143.03 143.28 1,428,722 -0.28(-0.20%)
Apr 22, 2016 144.17 144.62 142.38 143.56 1,037,836 -0.49(-0.34%)
Apr 21, 2016 142.85 144.46 142.50 144.05 1,359,688 +0.89(+0.62%)
Apr 20, 2016 142.55 143.57 141.75 143.16 1,353,430 +0.83(+0.58%)
Apr 19, 2016 142.60 143.48 141.90 142.33 1,342,153 -0.86(-0.60%)
Apr 18, 2016 142.16 143.31 141.52 143.19 928,430 +1.10(+0.78%)
Apr 15, 2016 141.38 142.21 140.84 142.08 853,851 +0.70(+0.50%)
Apr 14, 2016 142.08 142.50 141.26 141.38 722,325 -0.42(-0.30%)
Apr 13, 2016 139.84 141.85 139.79 141.80 1,063,404 +2.56(+1.84%)
Apr 12, 2016 139.08 139.62 138.36 139.24 1,165,627 +0.75(+0.54%)
Apr 11, 2016 139.32 140.05 138.28 138.49 943,771 -0.54(-0.39%)
Apr 08, 2016 139.67 140.11 138.30 139.02 984,019 +0.16(+0.11%)
Apr 07, 2016 141.21 141.29 138.26 138.87 1,352,985 -2.99(-2.11%)
Apr 06, 2016 138.26 142.05 138.06 141.86 1,753,570 +3.65(+2.64%)
Apr 05, 2016 140.15 140.15 137.80 138.21 1,442,695 -2.61(-1.85%)
Apr 04, 2016 138.99 141.68 138.97 140.82 1,894,424 +1.35(+0.97%)
Apr 01, 2016 137.07 139.79 137.05 139.47 1,069,498 +1.06(+0.76%)
Mar 31, 2016 137.60 139.02 137.00 138.42 1,192,050 +0.78(+0.57%)
Mar 30, 2016 137.88 138.86 137.21 137.63 914,755 +0.62(+0.46%)
Mar 29, 2016 135.29 137.14 134.62 137.01 1,235,888 +1.58(+1.17%)
Mar 28, 2016 136.46 136.75 135.03 135.43 846,709 -0.48(-0.35%)
Mar 24, 2016 135.06 135.91 135.91 135.91 1,015,554 +0.19(+0.14%)
Mar 23, 2016 135.89 136.62 135.31 135.71 1,101,256 -0.03(-0.02%)
Mar 22, 2016 136.03 136.84 135.28 135.74 1,654,145 -0.76(-0.56%)
Mar 21, 2016 136.37 137.04 135.77 136.50 1,310,264 -0.36(-0.26%)
Mar 18, 2016 135.74 137.62 134.67 136.86 3,346,784 +1.71(+1.27%)
Mar 17, 2016 135.70 136.21 133.52 135.15 2,440,919 -0.81(-0.60%)
Mar 16, 2016 135.19 136.31 134.38 135.96 1,290,529 +0.80(+0.59%)
Mar 15, 2016 135.49 135.66 133.96 135.16 1,559,134 -1.48(-1.08%)
Mar 14, 2016 136.48 137.42 135.75 136.64 1,150,109 -0.44(-0.32%)
Mar 11, 2016 135.77 137.70 135.69 137.08 2,082,780 +2.36(+1.75%)
Mar 10, 2016 135.68 136.87 133.49 134.72 2,456,303 -0.19(-0.14%)
Mar 09, 2016 136.37 136.98 134.24 134.91 2,651,060 -0.91(-0.67%)
Mar 08, 2016 136.95 137.72 135.52 135.82 2,255,436 -2.41(-1.74%)
Mar 07, 2016 135.46 138.30 134.07 138.23 3,259,404 +1.22(+0.89%)
Mar 04, 2016 135.52 137.68 135.21 137.01 2,412,287 +1.59(+1.17%)
Mar 03, 2016 134.52 135.78 133.26 135.42 2,173,104 +0.54(+0.40%)
Mar 02, 2016 131.68 135.33 131.56 134.88 3,356,996 +2.77(+2.10%)
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.