Skip to main content

Thermo Fisher Scientific (NY: TMO )

620.25 +10.13 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 138.64 138.52 138.52 138.52 1,172,517 -0.99(-0.71%)
Dec 30, 2015 139.68 140.28 139.16 139.51 1,082,957 -0.17(-0.12%)
Dec 29, 2015 138.26 140.13 138.07 139.67 1,449,963 +2.28(+1.66%)
Dec 28, 2015 137.66 137.90 137.23 137.40 855,735 -0.60(-0.44%)
Dec 24, 2015 137.63 138.00 138.00 138.00 379,608 +0.29(+0.21%)
Dec 23, 2015 136.71 138.13 136.36 137.71 1,571,715 +1.46(+1.07%)
Dec 22, 2015 134.86 136.42 133.98 136.25 1,280,807 +1.93(+1.44%)
Dec 21, 2015 132.57 134.41 132.40 134.32 1,357,755 +2.97(+2.26%)
Dec 18, 2015 134.04 134.21 131.35 131.35 2,781,879 -3.56(-2.64%)
Dec 17, 2015 136.99 137.22 134.86 134.92 1,908,169 -2.24(-1.63%)
Dec 16, 2015 135.43 137.44 135.04 137.15 1,737,949 +2.89(+2.15%)
Dec 15, 2015 133.11 134.92 133.11 134.26 1,768,313 +2.03(+1.54%)
Dec 14, 2015 130.71 132.39 130.28 132.23 1,487,287 +1.18(+0.90%)
Dec 11, 2015 130.10 131.88 129.94 131.05 1,579,431 -0.76(-0.58%)
Dec 10, 2015 131.12 132.76 130.69 131.81 1,083,326 +0.72(+0.55%)
Dec 09, 2015 132.09 133.63 130.72 131.09 1,563,334 -1.62(-1.22%)
Dec 08, 2015 131.64 133.62 131.26 132.71 1,587,636 +0.51(+0.38%)
Dec 07, 2015 133.49 133.61 131.63 132.20 1,374,703 -1.50(-1.12%)
Dec 04, 2015 130.30 133.78 129.31 133.71 1,925,125 +4.39(+3.39%)
Dec 03, 2015 133.38 134.24 128.54 129.31 2,427,235 -4.10(-3.07%)
Dec 02, 2015 135.12 135.46 133.18 133.41 1,546,970 -1.54(-1.14%)
Dec 01, 2015 135.45 136.24 133.79 134.95 2,787,617 -0.05(-0.04%)
Nov 30, 2015 136.85 137.21 134.96 135.00 2,675,310 -1.52(-1.11%)
Nov 27, 2015 135.24 136.85 135.24 136.52 660,087 +1.27(+0.94%)
Nov 25, 2015 134.42 135.26 135.26 135.26 1,112,822 +0.68(+0.51%)
Nov 24, 2015 133.24 134.72 132.86 134.57 1,294,780 +0.35(+0.26%)
Nov 23, 2015 134.42 135.20 133.71 134.22 1,864,765 -0.23(-0.17%)
Nov 20, 2015 134.90 135.00 134.05 134.46 2,850,111 +0.43(+0.32%)
Nov 19, 2015 134.40 135.18 133.79 134.03 1,601,555 -0.32(-0.24%)
Nov 18, 2015 132.35 134.56 132.21 134.35 1,542,338 +2.23(+1.69%)
Nov 17, 2015 131.69 133.44 131.63 132.12 1,739,382 -0.10(-0.07%)
Nov 16, 2015 129.32 132.28 129.26 132.21 1,377,250 +3.13(+2.43%)
Nov 13, 2015 129.41 130.41 128.67 129.08 1,382,324 -0.11(-0.08%)
Nov 12, 2015 130.53 131.62 129.17 129.19 1,329,546 -2.36(-1.79%)
Nov 11, 2015 133.05 133.29 131.49 131.55 1,864,121 -1.14(-0.86%)
Nov 10, 2015 131.01 133.12 130.14 132.69 1,991,852 +1.69(+1.29%)
Nov 09, 2015 131.06 131.39 129.71 131.00 1,865,383 +0.00(+0.00%)
Nov 06, 2015 130.68 131.12 129.84 131.00 1,273,419 -0.63(-0.48%)
Nov 05, 2015 131.44 132.40 130.46 131.64 1,801,094 -0.29(-0.22%)
Nov 04, 2015 131.06 132.01 130.09 131.93 1,663,308 +0.97(+0.74%)
Nov 03, 2015 130.79 131.38 129.35 130.96 1,496,922 -0.27(-0.21%)
Nov 02, 2015 128.06 131.45 127.79 131.24 1,659,295 +3.67(+2.88%)
Oct 30, 2015 128.19 129.16 127.57 127.57 2,496,918 -0.58(-0.46%)
Oct 29, 2015 126.06 128.28 125.73 128.15 1,828,299 +2.08(+1.65%)
Oct 28, 2015 123.78 126.14 122.98 126.08 1,520,608 +2.40(+1.94%)
Oct 27, 2015 123.49 124.81 123.30 123.68 1,754,643 -0.23(-0.19%)
Oct 26, 2015 123.67 124.14 123.10 123.91 1,974,853 +0.55(+0.44%)
Oct 23, 2015 121.43 124.16 121.05 123.36 3,417,472 +2.41(+1.99%)
Oct 22, 2015 124.62 124.90 120.63 120.96 3,360,878 -3.03(-2.45%)
Oct 21, 2015 125.57 126.80 121.14 123.99 4,354,930 -1.47(-1.17%)
Oct 20, 2015 125.53 126.40 124.90 125.46 2,130,179 -0.40(-0.32%)
Oct 19, 2015 123.17 125.90 122.89 125.86 2,058,017 +2.56(+2.08%)
Oct 16, 2015 122.77 123.34 122.22 123.30 2,032,304 +0.91(+0.74%)
Oct 15, 2015 121.25 122.46 120.51 122.39 2,301,883 +1.46(+1.21%)
Oct 14, 2015 122.11 123.02 120.49 120.93 1,360,156 -1.47(-1.20%)
Oct 13, 2015 122.00 123.59 121.77 122.40 921,136 -0.41(-0.33%)
Oct 12, 2015 123.04 123.39 122.23 122.81 939,978 -0.61(-0.49%)
Oct 09, 2015 122.67 123.58 122.51 123.41 1,315,270 +0.65(+0.53%)
Oct 08, 2015 121.67 122.76 121.08 122.76 1,541,874 +0.63(+0.52%)
Oct 07, 2015 121.63 122.49 120.91 122.13 2,053,885 +1.08(+0.89%)
Oct 06, 2015 122.27 122.88 119.40 121.04 2,506,695 -2.40(-1.94%)
Oct 05, 2015 121.35 123.65 121.35 123.44 2,231,139 +2.01(+1.66%)
Oct 02, 2015 117.09 121.46 116.98 121.43 1,418,142 +2.33(+1.96%)
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.