Skip to main content

Thermo Fisher Scientific (NY: TMO )

566.96 -5.09 (-0.89%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 127.31 127.52 126.49 127.45 1,191,708 +1.03(+0.82%)
Jun 30, 2015 127.47 127.88 126.07 126.42 1,346,793 +0.30(+0.24%)
Jun 29, 2015 127.55 128.78 125.97 126.12 1,911,397 -2.69(-2.09%)
Jun 26, 2015 129.42 130.67 128.57 128.81 2,261,858 +0.66(+0.52%)
Jun 25, 2015 126.86 128.57 126.11 128.14 2,046,313 +1.23(+0.97%)
Jun 24, 2015 125.82 128.08 125.56 126.92 2,053,785 +0.70(+0.56%)
Jun 23, 2015 126.64 127.31 125.67 126.21 858,678 -0.53(-0.42%)
Jun 22, 2015 127.10 127.54 126.63 126.74 1,160,298 +0.12(+0.09%)
Jun 19, 2015 126.20 126.94 126.34 126.62 2,000,069 +0.28(+0.22%)
Jun 18, 2015 125.68 127.09 125.68 126.34 2,093,710 +1.01(+0.81%)
Jun 17, 2015 125.68 125.97 124.12 125.33 1,357,008 -0.16(-0.12%)
Jun 16, 2015 126.32 126.95 124.97 125.48 1,467,789 -0.72(-0.57%)
Jun 15, 2015 125.56 126.36 124.90 126.20 2,331,326 -0.47(-0.37%)
Jun 12, 2015 126.53 127.16 125.90 126.67 1,769,441 -0.49(-0.38%)
Jun 11, 2015 127.04 127.39 126.94 127.16 782,994 +0.48(+0.38%)
Jun 10, 2015 125.13 126.97 125.13 126.68 1,218,409 +1.57(+1.25%)
Jun 09, 2015 124.55 125.54 124.03 125.11 2,062,758 +0.29(+0.23%)
Jun 08, 2015 125.78 126.06 124.73 124.82 1,816,018 -1.27(-1.00%)
Jun 05, 2015 125.58 126.40 124.98 126.09 944,735 +0.07(+0.05%)
Jun 04, 2015 125.56 126.33 125.45 126.02 1,286,740 -0.47(-0.37%)
Jun 03, 2015 126.57 126.59 125.71 126.49 1,168,578 +0.40(+0.32%)
Jun 02, 2015 125.63 126.54 124.89 126.09 871,107 +0.11(+0.08%)
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.