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 (%)
Aug 31, 2015 123.25 123.96 121.67 122.14 2,670,153 -1.12(-0.91%)
Aug 28, 2015 124.25 124.61 122.41 123.26 1,866,138 -1.35(-1.09%)
Aug 27, 2015 123.46 124.80 122.34 124.62 2,216,567 +2.58(+2.12%)
Aug 26, 2015 119.40 122.23 118.10 122.03 3,155,382 +5.08(+4.34%)
Aug 25, 2015 121.32 121.66 116.84 116.96 2,939,197 -1.58(-1.33%)
Aug 24, 2015 117.79 122.87 114.94 118.54 4,083,902 -6.13(-4.92%)
Aug 21, 2015 127.64 128.64 124.62 124.67 2,100,198 -4.27(-3.31%)
Aug 20, 2015 130.14 130.25 128.84 128.93 2,335,792 -1.35(-1.04%)
Aug 19, 2015 130.99 131.57 130.06 130.29 1,333,608 -1.55(-1.17%)
Aug 18, 2015 132.64 133.19 131.72 131.84 903,154 -0.97(-0.73%)
Aug 17, 2015 131.13 132.89 130.56 132.80 915,739 +1.26(+0.96%)
Aug 14, 2015 130.15 131.76 130.06 131.54 928,020 +1.27(+0.97%)
Aug 13, 2015 131.47 131.65 129.94 130.28 850,179 -0.97(-0.74%)
Aug 12, 2015 130.12 131.58 127.21 131.24 2,281,070 +0.13(+0.10%)
Aug 11, 2015 132.22 132.95 130.40 131.11 1,587,659 -2.53(-1.90%)
Aug 10, 2015 133.51 133.97 132.96 133.65 781,401 +1.13(+0.85%)
Aug 07, 2015 133.39 133.55 130.88 132.52 1,098,642 -0.88(-0.66%)
Aug 06, 2015 134.81 135.54 132.51 133.39 1,091,834 -1.72(-1.28%)
Aug 05, 2015 135.39 135.83 134.49 135.12 1,146,579 +0.90(+0.67%)
Aug 04, 2015 135.11 135.41 133.97 134.22 879,913 -0.65(-0.48%)
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.