TMO: Thermo Fisher Scientific Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 130.6798

CLOSE 130.7585

Low

LOW 117.1

High

HIGH 143.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	126.3	128.49	126.16	128.12
01/05/2015	127.31	129.14	126.15	126.36
01/06/2015	126.36	128.19	124.54	125.18
01/07/2015	126.56	128.97	125.94	128.93
01/08/2015	129.46	131.06	129.46	130.27
01/09/2015	130.76	131.12	129.33	129.75
01/12/2015	130.11	130.62	128.3	128.5
01/13/2015	129.56	130.31	127.11	128.34
01/14/2015	126.95	127.37	125.09	126.2
01/15/2015	126.3	126.55	124.11	124.13
01/16/2015	123.71	125.51	123.29	125.29
01/20/2015	126	126.5	124.09	125.24
01/21/2015	125.02	126.36	124.87	125.36
01/22/2015	126.35	127.57	125.38	127
01/23/2015	126.77	127.07	124.76	124.87
01/26/2015	124.56	125.77	123.27	125.64
01/27/2015	124.16	125.85	124.12	124.88
01/28/2015	125.7	125.88	124	124.34
01/29/2015	123.36	128.73	121.54	127.96
01/30/2015	126.81	127.62	125.01	125.21
02/02/2015	125.49	125.91	123.2	125.89
02/03/2015	126.43	127.47	125.38	127.33
02/04/2015	126.85	128.03	126.03	126.35
02/05/2015	126.76	127.49	125.87	127.04
02/06/2015	127	127.24	124.32	124.8
02/09/2015	123.86	124.75	122.93	123.4
02/10/2015	124.08	125.16	123.63	125.03
02/11/2015	125.27	126.19	124.86	125.42
02/12/2015	126.76	127.08	125.6	126.83
02/13/2015	126.81	127.71	125.66	127.61
02/17/2015	127.02	128.17	126.19	128.03
02/18/2015	128	128.86	126.85	128
02/19/2015	127.71	128.11	127.09	127.79
02/20/2015	127.41	131.22	127.15	131.17
02/23/2015	131	131.34	130.45	130.98
02/24/2015	130.82	131.96	130.27	131.85
02/25/2015	131.85	132	130.78	131.07
02/26/2015	130.76	131.15	129.8	130.14
02/27/2015	129.81	130.49	129.78	130
03/02/2015	129.94	131.57	129.64	131.35
03/03/2015	130.38	130.76	128.96	129.73
03/04/2015	129.66	129.66	128.75	128.89
03/05/2015	130.32	131.57	129.59	131.46
03/06/2015	130.75	130.86	128.24	128.51
03/09/2015	128.59	128.66	127.67	128.1
03/10/2015	127.45	128.47	126.18	127.03
03/11/2015	127.5	128.54	127.25	127.94
03/12/2015	128.51	129.3	127.99	128.6
03/13/2015	128.4	129.54	126.61	127.42
03/16/2015	129.39	133	129.39	132.97
03/17/2015	132.55	132.82	130.42	132.35
03/18/2015	132.16	134.62	131.11	133.89
03/19/2015	133.78	135.01	133.77	134.76
03/20/2015	135.88	136.88	134.85	136.63
03/23/2015	136.36	138.5	135.62	137.87
03/24/2015	137.37	139.03	135.58	135.65
03/25/2015	135.65	136.92	133.6	133.71
03/26/2015	132.67	133.97	132.21	133.07
03/27/2015	133.24	134.52	133.18	133.69
03/30/2015	134.59	135.8	134.28	135.57
03/31/2015	134.55	136.24	134.18	134.34
04/01/2015	134.67	134.72	131.29	132
04/02/2015	132.26	133.68	131.9	133.11
04/06/2015	132.46	134.15	132.27	133.5
04/07/2015	133.96	135	133.02	133.02
04/08/2015	133	134.16	132.11	132.82
04/09/2015	132.91	133.88	132.43	133.57
04/10/2015	133.43	134.45	132.92	133.73
04/13/2015	133.29	134.24	132.72	132.72
04/14/2015	132.72	133.17	132.08	132.68
04/15/2015	133.16	133.98	132.98	133.62
04/16/2015	133.26	133.53	132.31	132.49
04/17/2015	131.81	132.29	130.87	132.1
04/20/2015	133.23	134.54	133.17	134.03
04/21/2015	134.28	135.18	133.56	134.44
04/22/2015	129.18	132.61	128.79	130.69
04/23/2015	130.28	130.3	128.68	129.55
04/24/2015	130.1	130.67	129.35	130.02
04/27/2015	130.7	130.7	127	127.27
04/28/2015	127.79	127.99	126.34	127.63
04/29/2015	127.36	128.05	126.54	127.13
04/30/2015	126.7	127.35	125.25	125.68
05/01/2015	126.5	127.74	126.18	127.66
05/04/2015	128.24	128.98	127.73	127.78
05/05/2015	126.15	127.52	126.15	126.65
05/06/2015	127.19	127.72	126.37	127.66
05/07/2015	127.81	128.5	127.18	127.75
05/08/2015	128.96	130.22	128.96	129.98
05/11/2015	129.69	130.25	129.49	129.87
05/12/2015	130	130.24	128.11	129.61
05/13/2015	129.36	130.18	129.05	129.85
05/14/2015	130.62	131.33	129.76	131.1
05/15/2015	131.12	131.13	129.69	130.16
05/18/2015	130.25	130.48	129.74	129.97
05/19/2015	129.88	131.23	129.6	130.55
05/20/2015	130.59	132.96	130.55	132.02
05/21/2015	132.19	133.48	131.84	132.84
05/22/2015	132.87	133.3	132.15	132.15
05/26/2015	131.31	131.59	129.8	129.8
05/27/2015	130.51	131.14	129.93	130.99
05/28/2015	130.7	130.89	129.54	130.13
05/29/2015	130.24	130.24	129.25	129.63
06/01/2015	129.84	129.94	128.51	129.46
06/02/2015	129.1	130.03	128.34	129.57
06/03/2015	130.07	130.25	129.18	129.98
06/04/2015	129.03	129.82	128.91	129.5
06/05/2015	129.05	129.89	128.43	129.57
06/08/2015	129.25	129.54	128.17	128.27
06/09/2015	127.99	129.01	127.45	128.57
06/10/2015	128.59	130.48	128.59	130.18
06/11/2015	130.4	130.76	130.29	130.52
06/12/2015	129.87	130.52	129.23	130.02
06/15/2015	128.88	129.71	128.2	129.54
06/16/2015	129.66	130.31	128.27	128.8
06/17/2015	129	129.3	127.4	128.64
06/18/2015	129	130.45	128.83	129.68
06/19/2015	129.54	130.3	129.54	129.97
06/22/2015	130.46	130.91	129.98	130.09
06/23/2015	129.99	130.68	128.99	129.55
06/24/2015	129.15	131.47	128.88	130.27
06/25/2015	130.21	131.98	129.44	131.53
06/26/2015	132.84	134.12	131.97	132.21
06/29/2015	130.92	132.18	129.3	129.45
06/30/2015	130.84	131.26	129.4	129.76
07/01/2015	130.67	130.89	129.83	130.82
07/02/2015	131.14	131.46	130.39	130.95
07/06/2015	129.74	130.91	129.68	130.39
07/07/2015	130.86	131.01	128.71	130.95
07/08/2015	129.94	130.6	128.11	128.2
07/09/2015	129.62	130	127.77	127.82
07/10/2015	129.74	131	128.69	130.63
07/13/2015	131.37	134.38	130.75	134.29
07/14/2015	134.72	137.02	134.17	136.59
07/15/2015	137.35	137.47	134.76	135.25
07/16/2015	135.79	136.76	135.71	136.66
07/17/2015	136.26	136.78	135.05	135.75
07/20/2015	135.82	136.49	135.42	136.17
07/21/2015	136.34	137.04	135.71	136.47
07/22/2015	140.22	141.25	138.08	140.06
07/23/2015	140.5	140.94	139.55	140.6
07/24/2015	139.64	140.72	137.6	137.94
07/27/2015	137.48	137.59	136.29	137.02
07/28/2015	138.73	139.12	137.45	138.65
07/29/2015	138.31	139.76	138.31	139.62
07/30/2015	138.93	139.6	137.47	139.12
07/31/2015	139.13	140.25	138.89	139.53
08/03/2015	139.5	139.78	137.68	138.44
08/04/2015	138.68	138.99	137.51	137.77
08/05/2015	138.97	139.42	138.04	138.69
08/06/2015	138.37	139.12	136.01	136.92
08/07/2015	136.92	137.08	134.34	136.02
08/10/2015	137.04	137.51	136.47	137.18
08/11/2015	135.72	136.47	133.85	134.58
08/12/2015	133.56	135.06	130.57	134.71
08/13/2015	134.95	135.13	133.37	133.72
08/14/2015	133.59	135.24	133.5	135.02
08/17/2015	134.6	136.4	134.01	136.31
08/18/2015	136.15	136.71	135.2	135.32
08/19/2015	134.45	135.05	133.5	133.73
08/20/2015	133.58	133.7	132.25	132.34
08/21/2015	131.01	132.04	127.91	127.96
08/24/2015	120.9	126.12	117.98	121.67
08/25/2015	124.53	124.88	119.93	120.05
08/26/2015	122.56	125.46	121.22	125.26
08/27/2015	126.73	128.1	125.57	127.91
08/28/2015	127.53	127.91	125.64	126.52
08/31/2015	126.51	127.24	124.89	125.37
09/01/2015	123	124.24	120.78	121.45
09/02/2015	123.1	123.1	120.68	122.78
09/03/2015	123.26	124.25	122.38	122.77
09/04/2015	120.68	121.99	120.18	121.17
09/08/2015	123.62	123.79	122.19	123.69
09/09/2015	124.82	124.95	121.41	121.62
09/10/2015	121.23	122.63	121.06	122.03
09/11/2015	121.43	122.96	120.93	122.9
09/14/2015	123.33	123.33	121.58	122.16
09/15/2015	122.87	125.48	122.15	125.09
09/16/2015	124.99	126.64	124.4	126.28
09/17/2015	126.42	130.76	126.01	128.23
09/18/2015	127.36	127.5	125.46	125.78
09/21/2015	126.12	127.23	125.27	126.33
09/22/2015	125	125.42	124.21	125.25
09/23/2015	124.81	125.62	124.35	124.62
09/24/2015	123.81	124.24	122.69	124
09/25/2015	124.66	125.36	122.22	122.65
09/28/2015	121.16	121.92	117.1	118.13
09/29/2015	118.29	121.31	118.13	119.84
09/30/2015	120.47	122.42	120.47	122.28
10/01/2015	122.7	123.06	121	122.1
10/02/2015	120.04	124.52	119.92	124.49
10/05/2015	124.4	126.76	124.4	126.55
10/06/2015	125.35	125.97	122.41	124.09
10/07/2015	124.69	125.57	123.95	125.2
10/08/2015	124.73	125.85	124.13	125.85
10/09/2015	125.76	126.69	125.59	126.52
10/12/2015	126.14	126.5	125.31	125.9
10/13/2015	125.07	126.7	124.83	125.48
10/14/2015	125.18	126.12	123.52	123.97
10/15/2015	124.3	125.54	123.54	125.47
10/16/2015	125.86	126.45	125.3	126.4
10/19/2015	126.27	129.07	125.98	129.03
10/20/2015	128.69	129.58	128.04	128.62
10/21/2015	128.73	129.99	124.19	127.11
10/22/2015	127.76	128.04	123.67	124
10/23/2015	124.49	127.28	124.1	126.47
10/26/2015	126.78	127.26	126.2	127.03
10/27/2015	126.6	127.95	126.4	126.79
10/28/2015	126.89	129.31	126.08	129.25
10/29/2015	129.23	131.51	128.9	131.38
10/30/2015	131.42	132.41	130.78	130.78
11/02/2015	131.28	134.76	131.01	134.54
11/03/2015	134.08	134.69	132.61	134.26
11/04/2015	134.36	135.33	133.37	135.25
11/05/2015	134.75	135.73	133.74	134.95
11/06/2015	133.97	134.42	133.11	134.3
11/09/2015	134.36	134.7	132.97	134.3
11/10/2015	134.31	136.47	133.42	136.03
11/11/2015	136.4	136.65	134.8	134.86
11/12/2015	133.81	134.93	132.42	132.44
11/13/2015	132.67	133.69	131.91	132.33
11/16/2015	132.58	135.61	132.51	135.54
11/17/2015	135	136.8	134.94	135.44
11/18/2015	135.68	137.95	135.54	137.73
11/19/2015	137.78	138.58	137.16	137.4
11/20/2015	138.29	138.4	137.42	137.84
11/23/2015	137.8	138.6	137.07	137.6
11/24/2015	136.59	138.11	136.2	137.96
11/25/2015	137.8	138.95	137.62	138.66
11/27/2015	138.64	140.29	138.64	139.96
11/30/2015	140.29	140.66	138.36	138.4
12/01/2015	138.86	139.67	137.16	138.35
12/02/2015	138.52	138.87	136.53	136.77
12/03/2015	136.74	137.62	131.78	132.57
12/04/2015	133.58	137.15	133.38	137.07
12/07/2015	136.85	136.97	134.94	135.53
12/08/2015	134.95	136.98	134.56	136.05
12/09/2015	135.42	136.99	134.01	134.39
12/10/2015	134.42	136.1	133.98	135.13
12/11/2015	133.23	135.05	133.06	134.2
12/14/2015	133.85	135.57	133.41	135.41
12/15/2015	136.31	138.16	136.31	137.49
12/16/2015	138.68	140.74	138.29	140.45
12/17/2015	140.28	140.52	138.1	138.16
12/18/2015	137.26	137.44	134.51	134.51
12/21/2015	135.76	137.64	135.58	137.55
12/22/2015	138.1	139.7	137.2	139.53
12/23/2015	140	141.45	139.64	141.02
12/24/2015	140.94	141.75	140.75	141.32
12/28/2015	140.97	141.21	140.53	140.7
12/29/2015	141.58	143.5	141.39	143.03
12/30/2015	143.04	143.65	142.51	142.86
12/31/2015	141.97	143.21	141.84	141.85

Menu

Create your free account now!

TMO: Thermo Fisher Scientific Inc. Historical Data

2015 Historical Chart

Average

Low

High