Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 126.26 126.92 126.23 126.44 1,100,517 -0.14(-0.11%)
Feb 26, 2015 127.18 127.56 126.25 126.58 1,602,239 -0.91(-0.71%)
Feb 25, 2015 128.24 128.39 127.20 127.48 1,322,006 -0.76(-0.59%)
Feb 24, 2015 127.24 128.35 126.71 128.24 1,424,641 +0.85(+0.66%)
Feb 23, 2015 127.42 127.75 126.88 127.40 2,144,886 -0.18(-0.15%)
Feb 20, 2015 123.92 127.63 123.67 127.58 2,231,791 +3.29(+2.64%)
Feb 19, 2015 124.22 124.61 123.61 124.30 1,301,861 -0.20(-0.16%)
Feb 18, 2015 124.50 125.33 123.38 124.50 1,401,792 -0.03(-0.02%)
Feb 17, 2015 123.55 124.66 122.74 124.53 1,420,805 +0.41(+0.33%)
Feb 13, 2015 123.34 124.12 124.12 124.12 1,587,008 +0.76(+0.62%)
Feb 12, 2015 123.29 123.60 122.17 123.36 1,409,284 +1.37(+1.12%)
Feb 11, 2015 121.84 122.74 121.44 121.99 1,350,592 +0.38(+0.31%)
Feb 10, 2015 120.69 121.74 120.25 121.61 1,266,908 +1.58(+1.32%)
Feb 09, 2015 120.47 121.34 119.57 120.03 1,387,553 -1.36(-1.12%)
Feb 06, 2015 123.53 123.76 120.92 121.39 1,617,683 -2.18(-1.76%)
Feb 05, 2015 123.29 124.00 122.43 123.56 1,514,177 +0.67(+0.55%)
Feb 04, 2015 123.38 124.53 122.58 122.89 1,574,144 -0.95(-0.77%)
Feb 03, 2015 122.97 123.98 121.95 123.85 1,847,515 +1.40(+1.14%)
Feb 02, 2015 122.06 122.47 119.83 122.45 1,887,228 +0.66(+0.54%)
Jan 30, 2015 123.34 124.13 121.59 121.78 3,611,888 -2.67(-2.15%)
Jan 29, 2015 119.99 125.21 118.22 124.46 5,040,876 +3.52(+2.91%)
Jan 28, 2015 122.26 122.44 120.61 120.94 2,469,326 -0.53(-0.43%)
Jan 27, 2015 120.76 122.41 120.72 121.46 1,947,552 -0.74(-0.60%)
Jan 26, 2015 121.15 122.33 119.90 122.20 2,089,982 +0.75(+0.62%)
Jan 23, 2015 123.30 123.59 121.35 121.45 2,049,904 -2.07(-1.68%)
Jan 22, 2015 122.89 124.08 121.95 123.53 3,036,862 +1.59(+1.31%)
Jan 21, 2015 121.60 122.90 121.45 121.93 1,314,590 +0.12(+0.10%)
Jan 20, 2015 122.55 123.04 120.70 121.81 2,333,879 -0.05(-0.04%)
Jan 16, 2015 120.33 122.08 119.92 121.86 2,091,296 +1.13(+0.93%)
Jan 15, 2015 122.75 123.09 120.72 120.73 2,713,881 -2.01(-1.64%)
Jan 14, 2015 123.48 123.89 121.67 122.75 2,931,731 -2.08(-1.67%)
Jan 13, 2015 126.02 126.75 123.63 124.83 2,151,807 -0.16(-0.12%)
Jan 12, 2015 126.55 127.05 124.79 124.98 1,861,317 -1.22(-0.96%)
Jan 09, 2015 127.18 127.53 125.79 126.20 1,966,228 -0.51(-0.40%)
Jan 08, 2015 125.92 127.47 125.92 126.71 2,595,339 +1.30(+1.04%)
Jan 07, 2015 123.10 125.44 122.50 125.40 2,157,347 +3.65(+3.00%)
Jan 06, 2015 122.90 124.68 121.13 121.76 2,597,196 -1.15(-0.93%)
Jan 05, 2015 123.83 125.61 122.70 122.90 2,503,279 -1.71(-1.37%)
Jan 02, 2015 122.84 124.97 122.71 124.62 2,101,183 +2.75(+2.26%)
Dec 31, 2014 123.75 121.86 121.86 121.86 1,075,312 -1.28(-1.04%)
Dec 30, 2014 123.25 123.78 123.05 123.15 649,550 -0.24(-0.20%)
Dec 29, 2014 123.69 124.01 122.57 123.39 854,142 -0.79(-0.63%)
Dec 26, 2014 123.54 124.75 123.35 124.18 652,143 +0.86(+0.69%)
Dec 24, 2014 123.52 123.32 123.32 123.32 684,215 +0.13(+0.10%)
Dec 23, 2014 125.82 125.94 123.17 123.20 1,377,978 -2.21(-1.76%)
Dec 22, 2014 125.12 125.86 124.28 125.40 1,194,054 +0.47(+0.37%)
Dec 19, 2014 123.68 125.75 123.59 124.94 3,208,778 +0.91(+0.73%)
Dec 18, 2014 122.42 124.05 121.78 124.03 1,782,787 +2.67(+2.20%)
Dec 17, 2014 118.95 121.45 117.84 121.36 1,936,097 +3.13(+2.65%)
Dec 16, 2014 120.04 121.95 118.18 118.22 1,580,502 -2.12(-1.76%)
Dec 15, 2014 121.99 122.69 119.53 120.35 1,685,228 -1.22(-1.01%)
Dec 12, 2014 122.41 123.29 121.55 121.57 1,140,009 -1.68(-1.37%)
Dec 11, 2014 123.86 125.41 122.97 123.25 1,427,745 -0.45(-0.36%)
Dec 10, 2014 124.57 125.37 123.56 123.70 1,839,543 -0.93(-0.75%)
Dec 09, 2014 123.49 124.70 122.45 124.63 1,140,429 -0.19(-0.16%)
Dec 08, 2014 124.44 125.36 124.07 124.83 1,422,758 -0.05(-0.04%)
Dec 05, 2014 124.67 125.30 124.38 124.88 1,145,736 +0.15(+0.12%)
Dec 04, 2014 125.08 125.54 124.12 124.73 1,131,139 -0.52(-0.41%)
Dec 03, 2014 125.03 125.68 124.81 125.25 1,212,825 +0.12(+0.09%)
Dec 02, 2014 124.54 125.33 123.14 125.13 1,362,755 +0.82(+0.66%)
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.