Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 143.81 149.54 143.25 149.43 5,446,102 +8.92(+6.35%)
Jan 30, 2017 142.09 142.74 139.97 140.51 3,221,121 -2.12(-1.48%)
Jan 27, 2017 141.22 143.03 140.97 142.63 2,149,470 +2.30(+1.64%)
Jan 26, 2017 139.75 140.69 139.22 140.32 2,992,231 +0.66(+0.47%)
Jan 25, 2017 138.75 140.25 138.04 139.67 2,268,940 +1.42(+1.03%)
Jan 24, 2017 140.45 140.87 137.28 138.25 3,047,600 -1.78(-1.27%)
Jan 23, 2017 140.38 141.62 139.80 140.02 1,538,430 -0.71(-0.50%)
Jan 20, 2017 142.10 142.32 140.54 140.73 1,784,631 -0.79(-0.56%)
Jan 19, 2017 141.58 141.91 140.66 141.52 1,464,331 -0.33(-0.23%)
Jan 18, 2017 143.01 143.17 140.78 141.85 1,404,379 -0.38(-0.27%)
Jan 17, 2017 142.84 143.04 141.75 142.24 1,684,191 -1.22(-0.85%)
Jan 13, 2017 143.45 143.45 143.45 0 +0.31(+0.22%)
Jan 12, 2017 143.34 144.14 142.31 143.14 2,283,918 -0.25(-0.17%)
Jan 11, 2017 144.92 145.45 141.07 143.38 2,818,997 -1.53(-1.06%)
Jan 10, 2017 144.93 146.42 144.44 144.91 1,842,345 +0.29(+0.20%)
Jan 09, 2017 144.16 145.76 144.16 144.63 2,006,028 +0.21(+0.15%)
Jan 06, 2017 142.46 144.63 142.32 144.41 2,056,120 +1.85(+1.30%)
Jan 05, 2017 142.56 142.94 141.97 142.56 1,716,868 +0.22(+0.15%)
Jan 04, 2017 141.16 143.23 140.51 142.34 2,210,099 +1.46(+1.04%)
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.