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 (%)
May 31, 2016 148.60 148.72 147.15 148.37 2,227,162 -0.35(-0.24%)
May 27, 2016 148.13 148.72 148.72 148.72 1,889,907 +0.91(+0.61%)
May 26, 2016 147.55 148.45 147.14 147.81 935,226 +0.04(+0.03%)
May 25, 2016 147.46 148.28 147.23 147.78 1,341,974 +0.47(+0.32%)
May 24, 2016 145.90 147.68 145.46 147.31 1,122,609 +1.80(+1.24%)
May 23, 2016 145.52 146.09 144.56 145.51 1,016,900 -0.01(-0.01%)
May 20, 2016 146.01 146.94 145.03 145.52 1,453,468 +0.42(+0.29%)
May 19, 2016 146.16 146.75 143.64 145.10 1,460,687 -1.65(-1.13%)
May 18, 2016 145.11 147.84 144.70 146.75 1,754,323 +1.26(+0.87%)
May 17, 2016 146.83 147.57 144.75 145.49 1,857,426 -1.39(-0.95%)
May 16, 2016 144.59 147.06 144.39 146.88 1,506,774 +2.30(+1.59%)
May 13, 2016 145.05 146.01 144.10 144.58 1,566,109 -1.01(-0.69%)
May 12, 2016 144.97 145.92 144.28 145.59 1,230,855 +0.93(+0.64%)
May 11, 2016 145.66 146.59 144.64 144.66 994,441 -0.84(-0.58%)
May 10, 2016 145.04 145.56 143.79 145.50 1,505,171 +1.34(+0.93%)
May 09, 2016 143.99 145.18 143.50 144.16 1,218,525 +0.48(+0.33%)
May 06, 2016 141.75 144.23 141.61 143.68 1,286,196 +1.79(+1.26%)
May 05, 2016 140.95 142.52 140.57 141.89 1,252,042 +0.58(+0.41%)
May 04, 2016 140.02 141.78 139.78 141.31 1,004,974 -0.31(-0.22%)
May 03, 2016 142.89 142.96 140.51 141.63 1,004,174 -1.59(-1.11%)
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.