Skip to main content

Thermo Fisher Scientific (NY: TMO )

557.46 +0.94 (+0.17%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 123.25 123.97 121.67 122.14 2,670,099 -1.12(-0.91%)
Aug 28, 2015 124.25 124.62 122.41 123.26 1,866,100 -1.36(-1.09%)
Aug 27, 2015 123.46 124.80 122.34 124.62 2,216,522 +2.58(+2.12%)
Aug 26, 2015 119.41 122.23 118.10 122.04 3,155,318 +5.08(+4.34%)
Aug 25, 2015 121.33 121.67 116.84 116.96 2,939,137 -1.58(-1.33%)
Aug 24, 2015 117.79 122.88 114.94 118.54 4,083,819 -6.13(-4.92%)
Aug 21, 2015 127.64 128.64 124.62 124.67 2,100,156 -4.27(-3.31%)
Aug 20, 2015 130.14 130.25 128.85 128.94 2,335,745 -1.35(-1.04%)
Aug 19, 2015 130.99 131.57 130.06 130.29 1,333,581 -1.55(-1.17%)
Aug 18, 2015 132.65 133.19 131.72 131.84 903,136 -0.96(-0.73%)
Aug 17, 2015 131.14 132.89 130.56 132.80 915,721 +1.26(+0.95%)
Aug 14, 2015 130.15 131.76 130.06 131.55 928,001 +1.27(+0.97%)
Aug 13, 2015 131.48 131.65 129.94 130.28 850,162 -0.97(-0.74%)
Aug 12, 2015 130.12 131.59 127.21 131.24 2,281,024 +0.13(+0.10%)
Aug 11, 2015 132.23 132.95 130.41 131.12 1,587,626 -2.53(-1.90%)
Aug 10, 2015 133.51 133.97 132.96 133.65 781,385 +1.13(+0.85%)
Aug 07, 2015 133.40 133.55 130.88 132.52 1,098,619 -0.88(-0.66%)
Aug 06, 2015 134.81 135.54 132.51 133.40 1,091,812 -1.72(-1.28%)
Aug 05, 2015 135.39 135.83 134.49 135.12 1,146,556 +0.90(+0.67%)
Aug 04, 2015 135.11 135.41 133.97 134.22 879,895 -0.65(-0.48%)
Aug 03, 2015 135.91 136.18 134.14 134.88 1,486,196 -1.06(-0.78%)
Jul 31, 2015 135.55 136.64 135.31 135.94 1,221,384 +0.40(+0.30%)
Jul 30, 2015 135.35 136.01 133.93 135.54 972,370 -0.49(-0.36%)
Jul 29, 2015 134.75 136.16 134.75 136.03 1,128,601 +0.94(+0.70%)
Jul 28, 2015 135.16 135.54 133.91 135.08 1,290,066 +1.59(+1.19%)
Jul 27, 2015 133.94 134.05 132.78 133.49 1,424,941 -0.90(-0.67%)
Jul 24, 2015 136.05 137.10 134.06 134.39 1,381,009 -2.59(-1.89%)
Jul 23, 2015 136.88 137.31 135.96 136.98 2,083,654 +0.53(+0.39%)
Jul 22, 2015 136.61 137.62 13.64 136.46 3,502,367 +3.50(+2.63%)
Jul 21, 2015 132.83 133.51 132.22 132.96 1,913,613 +0.29(+0.22%)
Jul 20, 2015 132.32 132.98 131.94 132.67 1,083,287 +0.41(+0.31%)
Jul 17, 2015 132.75 133.26 131.57 132.26 1,516,653 -0.89(-0.67%)
Jul 16, 2015 132.30 133.24 132.22 133.14 1,399,733 +1.37(+1.04%)
Jul 15, 2015 133.82 133.93 131.29 131.77 2,425,218 -1.30(-0.98%)
Jul 14, 2015 131.25 133.49 130.72 133.07 2,836,083 +2.24(+1.71%)
Jul 13, 2015 127.99 130.92 127.39 130.83 1,778,289 +3.56(+2.80%)
Jul 10, 2015 126.40 127.63 125.38 127.27 2,220,446 +2.74(+2.20%)
Jul 09, 2015 126.28 126.66 124.48 124.53 1,273,400 -0.37(-0.30%)
Jul 08, 2015 126.60 127.18 124.81 124.90 1,555,564 -2.68(-2.10%)
Jul 07, 2015 127.49 127.64 125.40 127.58 1,512,697 +0.55(+0.43%)
Jul 06, 2015 126.40 127.54 126.34 127.03 1,504,124 -0.55(-0.43%)
Jul 02, 2015 127.77 127.58 127.58 127.58 1,122,073 +0.13(+0.10%)
Jul 01, 2015 127.31 127.52 126.49 127.45 1,191,684 +1.03(+0.82%)
Jun 30, 2015 127.47 127.88 126.07 126.42 1,346,766 +0.30(+0.24%)
Jun 29, 2015 127.55 128.78 125.97 126.12 1,911,359 -2.69(-2.09%)
Jun 26, 2015 129.42 130.67 128.57 128.81 2,261,813 +0.66(+0.52%)
Jun 25, 2015 126.86 128.57 126.11 128.15 2,046,271 +1.23(+0.97%)
Jun 24, 2015 125.83 128.09 125.56 126.92 2,053,743 +0.70(+0.56%)
Jun 23, 2015 126.64 127.32 125.67 126.22 858,661 -0.53(-0.42%)
Jun 22, 2015 127.10 127.54 126.64 126.74 1,160,275 +0.12(+0.09%)
Jun 19, 2015 126.21 126.95 126.34 126.63 2,000,028 +0.28(+0.22%)
Jun 18, 2015 125.68 127.09 125.68 126.34 2,093,668 +1.01(+0.81%)
Jun 17, 2015 125.68 125.97 124.12 125.33 1,356,980 -0.16(-0.12%)
Jun 16, 2015 126.32 126.96 124.97 125.49 1,467,759 -0.72(-0.57%)
Jun 15, 2015 125.56 126.37 124.90 126.21 2,331,279 -0.47(-0.37%)
Jun 12, 2015 126.53 127.16 125.91 126.67 1,769,405 -0.49(-0.38%)
Jun 11, 2015 127.05 127.39 126.94 127.16 782,978 +0.48(+0.38%)
Jun 10, 2015 125.14 126.98 125.14 126.68 1,218,385 +1.57(+1.25%)
Jun 09, 2015 124.55 125.55 124.03 125.12 2,062,716 +0.29(+0.23%)
Jun 08, 2015 125.78 126.06 124.73 124.83 1,815,981 -1.27(-1.00%)
Jun 05, 2015 125.58 126.40 124.98 126.09 944,715 +0.07(+0.05%)
Jun 04, 2015 125.56 126.33 125.45 126.02 1,286,714 -0.47(-0.37%)
Jun 03, 2015 126.58 126.60 125.71 126.49 1,168,555 +0.40(+0.32%)
Jun 02, 2015 125.63 126.54 124.89 126.09 871,089 +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.