TMO: Thermo Fisher Scientific Inc. Historical Data

2016 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 145.8903

CLOSE 145.9178

Low

LOW 119.75

High

HIGH 160.68

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	139.45	140.15	137.32	138.75
01/05/2016	139	140.94	138.37	138.51
01/06/2016	136.55	138.45	136.55	137.45
01/07/2016	135	135.26	133.14	134.31
01/08/2016	135.6	137.01	133.82	134.16
01/11/2016	134.34	137.29	133.39	134.88
01/12/2016	136.29	137.9	135.54	136.97
01/13/2016	137.42	138.01	133	133.77
01/14/2016	133.64	137.36	133.44	135.79
01/15/2016	134.59	135.2	130.65	132.76
01/19/2016	134.57	135.65	132.9	134.91
01/20/2016	132.66	134.66	129.54	133.05
01/21/2016	133.47	133.61	130.74	131.68
01/22/2016	133.59	135.4	132.92	135.31
01/25/2016	134.73	136.25	134.28	134.73
01/26/2016	134.59	135.06	132.07	134.1
01/27/2016	134.05	137.21	133.34	135.83
01/28/2016	130.86	133	127.18	128.17
01/29/2016	129.07	132.06	128.6	132.06
02/01/2016	131.26	132.1	129.64	130.69
02/02/2016	129.31	129.86	126.53	126.89
02/03/2016	127.94	127.94	123.19	126.05
02/04/2016	126.36	128.61	125.95	127.8
02/05/2016	127	127.25	121.3	123.18
02/08/2016	121.75	122.82	119.75	121.94
02/09/2016	121.03	125.47	120.73	124.45
02/10/2016	126.07	129	125.22	125.46
02/11/2016	122.86	124.29	122.25	123.3
02/12/2016	124.52	126.55	123.96	126.48
02/16/2016	127.72	128.42	126.42	127.42
02/17/2016	128.17	131.61	127.56	130.7
02/18/2016	130.26	131.37	129.29	129.69
02/19/2016	129.52	130.76	128.31	130.16
02/22/2016	131	131.99	130.32	131.44
02/23/2016	131.03	131.62	128.84	129.74
02/24/2016	128.38	130.07	127.65	129.77
02/25/2016	130	130.99	129.08	130.57
02/26/2016	130.94	131.6	130.27	130.71
02/29/2016	130.24	131.04	129.13	129.19
03/01/2016	129.84	135.74	129.7	135.28
03/02/2016	134.84	138.58	134.72	138.12
03/03/2016	137.75	139.04	136.46	138.67
03/04/2016	138.78	140.99	138.46	140.3
03/07/2016	138.72	141.62	137.29	141.55
03/08/2016	140.24	141.03	138.78	139.08
03/09/2016	139.65	140.27	137.47	138.15
03/10/2016	138.94	140.16	136.7	137.96
03/11/2016	138.88	140.86	138.8	140.22
03/14/2016	139.61	140.57	138.86	139.77
03/15/2016	138.59	138.77	137.03	138.26
03/16/2016	138.29	139.43	137.46	139.08
03/17/2016	138.81	139.33	136.58	138.25
03/18/2016	138.85	140.77	137.76	140
03/21/2016	139.5	140.18	138.88	139.63
03/22/2016	139.15	139.98	138.38	138.85
03/23/2016	139	139.75	138.42	138.82
03/24/2016	138.15	139.22	137.4	139.02
03/28/2016	139.59	139.88	138.12	138.53
03/29/2016	138.39	140.28	137.7	140.15
03/30/2016	141.04	142.04	140.35	140.79
03/31/2016	140.75	142.21	140.14	141.59
04/01/2016	140.21	142.99	140.19	142.67
04/04/2016	142.18	144.93	142.16	144.05
04/05/2016	143.36	143.36	140.96	141.38
04/06/2016	141.43	145.31	141.22	145.11
04/07/2016	144.45	144.53	141.43	142.05
04/08/2016	142.87	143.32	141.47	142.21
04/11/2016	142.51	143.26	141.45	141.66
04/12/2016	142.27	142.82	141.53	142.43
04/13/2016	143.04	145.1	142.99	145.05
04/14/2016	145.34	145.77	144.5	144.62
04/15/2016	144.62	145.47	144.07	145.34
04/18/2016	145.42	146.6	144.76	146.47
04/19/2016	145.87	146.77	145.15	145.59
04/20/2016	145.82	146.86	145	146.44
04/21/2016	146.12	147.77	145.77	147.35
04/22/2016	147.47	147.94	145.64	146.85
04/25/2016	146.74	147.24	146.3	146.56
04/26/2016	146.13	146.38	144.54	145.61
04/27/2016	145.61	147.75	145.16	147.14
04/28/2016	147.21	147.9	143.28	145.32
04/29/2016	143.9	144.58	141.13	144.25
05/02/2016	145.01	146.77	144.98	146.5
05/03/2016	146.16	146.23	143.73	144.87
05/04/2016	143.23	145.03	142.98	144.55
05/05/2016	144.18	145.78	143.79	145.14
05/06/2016	145	147.53	144.86	146.97
05/09/2016	147.29	148.5	146.78	147.46
05/10/2016	148.36	148.89	147.08	148.83
05/11/2016	149	149.95	147.95	147.97
05/12/2016	148.29	149.26	147.58	148.92
05/13/2016	148.37	149.35	147.4	147.89
05/16/2016	147.9	150.43	147.7	150.24
05/17/2016	150.19	150.95	148.06	148.82
05/18/2016	148.43	151.22	148.01	150.11
05/19/2016	149.51	149.56	146.93	148.42
05/20/2016	149.35	150.31	148.35	148.85
05/23/2016	148.85	149.44	147.87	148.84
05/24/2016	149.24	151.06	148.79	150.68
05/25/2016	150.84	151.68	150.6	151.16
05/26/2016	150.93	151.85	150.51	151.2
05/27/2016	151.52	152.17	150.35	152.13
05/31/2016	152	152.12	150.52	151.77
06/01/2016	151.29	153.45	150.63	153.06
06/02/2016	152.58	153.7	152.31	153.55
06/03/2016	152.71	153.28	151.29	152.87
06/06/2016	152.8	153.9	152.03	153.19
06/07/2016	153.2	153.61	152.53	152.69
06/08/2016	152.96	154.3	151.99	154.14
06/09/2016	153.6	154.81	153.01	154.15
06/10/2016	153.04	153.28	151.42	151.8
06/13/2016	151.5	152.34	150.44	150.52
06/14/2016	149.74	149.82	147.12	147.98
06/15/2016	148.39	148.66	147.26	147.41
06/16/2016	146.64	147.4	145.23	147.23
06/17/2016	147.11	147.38	145.83	146.24
06/20/2016	147.72	149.2	147.55	148.37
06/21/2016	148.95	150.09	148.39	148.91
06/22/2016	149.1	151.5	149.05	149.85
06/23/2016	151.5	152.19	150.8	152.14
06/24/2016	146.63	148.84	144.62	145.35
06/27/2016	143.84	144.65	140.21	140.93
06/28/2016	142.37	143.27	141.5	143.15
06/29/2016	144.47	145.65	143.09	145.16
06/30/2016	145.59	147.78	145.13	147.76
07/01/2016	147.94	149.85	147.47	149.23
07/05/2016	148.2	148.74	146.64	147.25
07/06/2016	146.4	149.38	145.75	149.11
07/07/2016	148.84	149.73	148.45	149.06
07/08/2016	150.47	153.42	150.36	152.69
07/11/2016	153.07	153.65	152.01	152.34
07/12/2016	153.23	154.77	152.45	154.38
07/13/2016	155.01	155.17	154.09	154.8
07/14/2016	156.6	158.07	155.7	157.73
07/15/2016	158.37	158.37	156.75	157.04
07/18/2016	156.65	157.32	156.06	157.05
07/19/2016	156.27	156.94	155.56	156.64
07/20/2016	156.79	158.1	156.54	157.69
07/21/2016	157.53	157.79	155.72	156.2
07/22/2016	156.82	157.37	156.02	156.89
07/25/2016	157	157.56	156.29	156.98
07/26/2016	157	159.13	156.3	158.89
07/27/2016	159.39	159.5	157.48	158.9
07/28/2016	157.16	159.26	156.56	158.82
07/29/2016	158.94	159.99	158.38	158.84
08/01/2016	158.75	160.68	158.57	159.56
08/02/2016	159.53	159.79	155.89	156.44
08/03/2016	156.83	156.83	155.67	156
08/04/2016	156.62	157.69	156.25	156.42
08/05/2016	157.32	157.81	156.82	157.51
08/08/2016	157.44	157.81	156.16	156.52
08/09/2016	156.54	157.25	156.25	156.68
08/10/2016	156.79	157.37	155.6	156.01
08/11/2016	156.24	157.55	155.84	157.46
08/12/2016	156.77	156.84	155.05	155.49
08/15/2016	155.69	156.46	155.29	155.97
08/16/2016	155.62	155.96	154.97	154.97
08/17/2016	155.46	155.54	153.67	154.67
08/18/2016	154.22	154.47	152.74	153.35
08/19/2016	152.88	153.81	152.5	153.58
08/22/2016	153.68	154.27	153.28	153.99
08/23/2016	154.56	156.19	154.17	154.55
08/24/2016	154.36	154.5	150.78	151.26
08/25/2016	151.29	152.39	150.75	151.35
08/26/2016	151.92	153.05	151.45	152.36
08/29/2016	152.28	154.11	152.17	153.51
08/30/2016	153.8	154.04	152.06	153.16
08/31/2016	153.17	153.4	151.56	152.19
09/01/2016	152.65	152.83	150.4	150.95
09/02/2016	151.23	151.84	150.67	151.18
09/06/2016	151.25	151.39	150.67	151
09/07/2016	150.63	151.43	150.29	150.5
09/08/2016	150.4	151.24	150.38	150.65
09/09/2016	148.09	148.52	143.68	143.68
09/12/2016	143.19	146.76	143.01	146.4
09/13/2016	145.25	145.86	143.11	145.15
09/14/2016	145.01	147.87	145.01	147.85
09/15/2016	148.37	150.81	147.95	150
09/16/2016	150.17	150.39	148.95	150.05
09/19/2016	150.18	151.28	149.91	150
09/20/2016	151.37	152.53	150.46	151.62
09/21/2016	152.46	155.62	152.12	155.42
09/22/2016	156.41	158.11	155.68	157.66
09/23/2016	156.85	158.15	156.71	157.66
09/26/2016	156.98	156.98	155.61	156.16
09/27/2016	156.45	159.02	155.83	158.88
09/28/2016	159.09	159.09	157.14	158.64
09/29/2016	158.63	159.27	155.34	156.06
09/30/2016	156.7	159.53	156.7	159.06
10/03/2016	157.95	159.22	157.57	159.12
10/04/2016	158.98	159.44	156.47	157.57
10/05/2016	158.41	158.8	157.68	158.28
10/06/2016	158.51	158.51	157.21	158.44
10/07/2016	159	159	157	158.21
10/10/2016	159.24	160.1	158.55	159.11
10/11/2016	156	156.59	153.79	154.9
10/12/2016	154.99	155.26	153.59	153.8
10/13/2016	152.75	153.14	151.11	152.03
10/14/2016	152.89	152.93	151.5	151.71
10/17/2016	151.85	151.85	150.3	150.78
10/18/2016	152.19	152.32	151.06	151.67
10/19/2016	151.11	152.03	151.01	151.8
10/20/2016	151.81	152.12	151.09	151.66
10/21/2016	150.7	150.79	149.76	150.66
10/24/2016	151.73	153.4	150.96	153.11
10/25/2016	149.35	150.66	147.75	147.97
10/26/2016	147.17	148.14	146.15	148.04
10/27/2016	151.99	153.28	148.53	149.22
10/28/2016	149.5	149.74	147.04	147.21
10/31/2016	147.45	148.41	146.96	147.03
11/01/2016	148	148	144.34	146.02
11/02/2016	145.76	146.96	145.52	145.8
11/03/2016	145.83	146.85	145.7	146.08
11/04/2016	146.21	147.68	146.21	146.57
11/07/2016	148.88	152.39	148.17	151.81
11/08/2016	151.41	154.04	150.58	152.56
11/09/2016	154.64	157.02	149.45	152.05
11/10/2016	153.8	155.6	152.87	154.35
11/11/2016	153.39	153.59	150.66	151.25
11/14/2016	152.52	153.05	147.73	148.02
11/15/2016	148.49	149.05	147.06	148.66
11/16/2016	148.88	150.12	148.63	149.49
11/17/2016	149.59	149.87	148.42	148.88
11/18/2016	148.77	149.2	145.63	145.81
11/21/2016	146.49	146.5	144.74	146.17
11/22/2016	146.55	146.55	141.75	143
11/23/2016	142.1	143.61	141.46	143.51
11/25/2016	143.47	144.21	142.72	144.18
11/28/2016	142.94	143.38	139.53	140.32
11/29/2016	140.7	142	139.74	141.27
11/30/2016	142.03	142.42	139.94	140.11
12/01/2016	140.47	140.66	139.07	139.63
12/02/2016	139.6	143.16	139.32	141.91
12/05/2016	143.05	144.85	141.14	141.38
12/06/2016	141.57	144.42	141.28	143.59
12/07/2016	142.88	142.92	140.06	141.85
12/08/2016	141.78	143.78	140.99	143.07
12/09/2016	143.81	145.65	143.75	145.41
12/12/2016	144.27	146.05	144.27	145.18
12/13/2016	145.56	146.48	145.21	145.9
12/14/2016	145.57	146.03	143.23	143.8
12/15/2016	144	144.33	142.87	143.5
12/16/2016	143.48	145.31	142.25	142.54
12/19/2016	142.34	143.41	140.72	141.25
12/20/2016	141.58	142.59	140.71	141.8
12/21/2016	141.74	141.8	140.42	140.77
12/22/2016	140.95	141.09	139.88	140.52
12/23/2016	140.85	141.99	139.88	141.84
12/27/2016	142.17	143.19	141.87	142.41
12/28/2016	142.56	142.78	141.11	141.22
12/29/2016	141.01	142.38	141	141.48
12/30/2016	142.16	142.34	140.45	141.1

Menu

Create your free account now!

TMO: Thermo Fisher Scientific Inc. Historical Data

2016 Historical Chart

Average

Low

High