Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 135.55 136.64 135.31 135.94 1,221,409 +0.40(+0.30%)
Jul 30, 2015 135.35 136.00 133.93 135.54 972,389 -0.49(-0.36%)
Jul 29, 2015 134.75 136.16 134.75 136.03 1,128,624 +0.94(+0.70%)
Jul 28, 2015 135.16 135.54 133.91 135.08 1,290,092 +1.59(+1.19%)
Jul 27, 2015 133.94 134.05 132.78 133.49 1,424,970 -0.90(-0.67%)
Jul 24, 2015 136.04 137.10 134.06 134.39 1,381,037 -2.59(-1.89%)
Jul 23, 2015 136.88 137.31 135.96 136.98 2,083,696 +0.53(+0.39%)
Jul 22, 2015 136.61 137.61 13.64 136.45 3,502,439 +3.50(+2.63%)
Jul 21, 2015 132.83 133.51 132.22 132.96 1,913,651 +0.29(+0.22%)
Jul 20, 2015 132.32 132.97 131.93 132.66 1,083,309 +0.41(+0.31%)
Jul 17, 2015 132.75 133.26 131.57 132.25 1,516,684 -0.89(-0.67%)
Jul 16, 2015 132.29 133.24 132.22 133.14 1,399,762 +1.37(+1.04%)
Jul 15, 2015 133.81 133.93 131.28 131.77 2,425,268 -1.31(-0.98%)
Jul 14, 2015 131.25 133.49 130.72 133.07 2,836,140 +2.24(+1.71%)
Jul 13, 2015 127.99 130.92 127.38 130.83 1,778,326 +3.57(+2.80%)
Jul 10, 2015 126.40 127.63 125.38 127.27 2,220,491 +2.74(+2.20%)
Jul 09, 2015 126.28 126.65 124.48 124.53 1,273,426 -0.37(-0.30%)
Jul 08, 2015 126.59 127.18 124.81 124.90 1,555,596 -2.68(-2.10%)
Jul 07, 2015 127.49 127.64 125.39 127.58 1,512,728 +0.55(+0.43%)
Jul 06, 2015 126.40 127.54 126.34 127.03 1,504,154 -0.55(-0.43%)
Jul 02, 2015 127.76 127.58 127.58 127.58 1,122,096 +0.13(+0.10%)
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.