Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 155.24 156.27 154.57 154.73 1,706,176 -0.78(-0.50%)
Feb 27, 2017 155.39 156.31 155.06 155.51 1,243,502 -0.49(-0.31%)
Feb 24, 2017 155.37 156.00 154.63 156.00 848,727 +0.25(+0.16%)
Feb 23, 2017 155.62 156.14 154.75 155.76 1,146,454 +0.70(+0.45%)
Feb 22, 2017 155.37 156.12 154.74 155.06 1,307,476 -0.60(-0.38%)
Feb 21, 2017 155.67 156.42 155.00 155.66 1,265,933 -0.01(-0.01%)
Feb 17, 2017 155.67 155.67 155.67 0 +0.91(+0.59%)
Feb 16, 2017 155.05 155.58 154.49 154.76 1,276,824 -0.54(-0.35%)
Feb 15, 2017 153.56 155.40 153.56 155.29 1,450,490 +0.96(+0.62%)
Feb 14, 2017 153.02 154.38 152.51 154.33 1,457,096 +0.91(+0.60%)
Feb 13, 2017 152.10 153.86 151.60 153.42 1,667,792 +1.43(+0.94%)
Feb 10, 2017 151.78 152.58 151.38 151.99 1,511,176 +0.15(+0.10%)
Feb 09, 2017 150.62 152.36 150.51 151.84 1,533,739 +1.22(+0.81%)
Feb 08, 2017 149.53 151.34 148.85 150.62 1,495,843 +0.48(+0.32%)
Feb 07, 2017 149.27 150.33 148.95 150.14 1,507,550 +0.91(+0.61%)
Feb 06, 2017 148.23 149.30 147.60 149.23 1,655,954 +0.64(+0.43%)
Feb 03, 2017 149.30 149.52 147.57 148.59 1,851,833 -0.24(-0.16%)
Feb 02, 2017 149.56 149.56 147.42 148.83 1,785,263 -1.25(-0.83%)
Feb 01, 2017 149.42 152.19 148.64 150.07 3,670,658 +0.54(+0.36%)
Jan 31, 2017 143.90 149.64 143.34 149.53 5,442,393 +8.93(+6.35%)
Jan 30, 2017 142.19 142.83 140.07 140.61 3,218,927 -2.12(-1.48%)
Jan 27, 2017 141.31 143.13 141.07 142.72 2,148,006 +2.31(+1.64%)
Jan 26, 2017 139.85 140.78 139.31 140.42 2,990,193 +0.66(+0.47%)
Jan 25, 2017 138.85 140.34 138.13 139.76 2,267,394 +1.42(+1.03%)
Jan 24, 2017 140.55 140.97 137.38 138.34 3,045,525 -1.78(-1.27%)
Jan 23, 2017 140.48 141.71 139.90 140.12 1,537,382 -0.71(-0.50%)
Jan 20, 2017 142.19 142.42 140.63 140.82 1,783,416 -0.79(-0.56%)
Jan 19, 2017 141.68 142.01 140.75 141.62 1,463,333 -0.33(-0.24%)
Jan 18, 2017 143.11 143.26 140.87 141.95 1,403,423 -0.38(-0.27%)
Jan 17, 2017 142.94 143.14 141.84 142.33 1,683,044 -1.22(-0.85%)
Jan 13, 2017 143.55 143.55 143.55 0 +0.31(+0.22%)
Jan 12, 2017 143.44 144.24 142.41 143.24 2,282,363 -0.25(-0.17%)
Jan 11, 2017 145.02 145.55 141.17 143.48 2,817,077 -1.53(-1.06%)
Jan 10, 2017 145.03 146.52 144.54 145.01 1,841,090 +0.28(+0.20%)
Jan 09, 2017 144.26 145.85 144.26 144.73 2,004,661 +0.22(+0.15%)
Jan 06, 2017 142.56 144.73 142.42 144.51 2,054,720 +1.85(+1.30%)
Jan 05, 2017 142.66 143.04 142.07 142.66 1,715,699 +0.22(+0.15%)
Jan 04, 2017 141.25 143.32 140.61 142.44 2,208,594 +1.46(+1.04%)
Jan 03, 2017 139.72 141.14 139.56 140.98 2,004,457 +2.52(+1.82%)
Dec 30, 2016 138.46 138.46 138.46 0 -0.37(-0.27%)
Dec 29, 2016 138.37 139.71 138.36 138.83 786,295 +0.26(+0.18%)
Dec 28, 2016 139.89 140.10 138.47 138.57 1,034,672 -1.17(-0.84%)
Dec 27, 2016 139.51 140.51 139.21 139.74 896,321 +0.56(+0.40%)
Dec 23, 2016 139.18 139.18 139.18 0 +1.29(+0.94%)
Dec 22, 2016 138.31 138.45 137.26 137.89 1,213,842 -0.25(-0.18%)
Dec 21, 2016 139.09 139.14 137.79 138.13 1,531,303 -1.01(-0.73%)
Dec 20, 2016 138.93 139.91 138.07 139.14 1,907,052 +0.54(+0.39%)
Dec 19, 2016 139.67 140.72 138.08 138.60 1,621,748 -1.27(-0.91%)
Dec 16, 2016 140.79 142.59 139.59 139.87 2,762,209 -0.94(-0.67%)
Dec 15, 2016 141.30 141.63 140.19 140.81 1,884,732 -0.29(-0.21%)
Dec 14, 2016 142.84 143.29 140.55 141.11 1,688,900 -2.06(-1.44%)
Dec 13, 2016 142.83 143.74 142.49 143.17 1,249,569 +0.85(+0.60%)
Dec 12, 2016 141.42 143.17 141.42 142.31 1,412,343 -0.23(-0.16%)
Dec 09, 2016 140.97 142.77 140.91 142.54 1,653,332 +2.29(+1.64%)
Dec 08, 2016 138.98 140.94 138.21 140.25 1,856,011 +1.20(+0.86%)
Dec 07, 2016 140.06 140.10 137.29 139.05 2,461,874 -1.70(-1.21%)
Dec 06, 2016 138.77 141.57 138.49 140.75 3,834,888 +2.17(+1.56%)
Dec 05, 2016 140.22 141.99 138.35 138.59 2,979,611 -0.52(-0.37%)
Dec 02, 2016 136.84 140.33 136.57 139.11 3,229,893 +2.24(+1.63%)
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.