Thermo Fisher Scientific (NY: TMO )

494.38 USD +16.34 (+3.42%)
Official Closing Price Updated: 6:11 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 120.13 120.21 120.21 120.21 1,109,800 +0.14(+0.12%)
Aug 28, 2014 119.58 120.25 118.71 120.07 1,248,280 -0.01(-0.01%)
Aug 27, 2014 120.90 120.98 119.68 120.08 1,172,599 -0.63(-0.52%)
Aug 26, 2014 121.96 122.02 120.64 120.71 1,069,848 -1.09(-0.89%)
Aug 25, 2014 121.87 122.48 121.57 121.80 1,071,133 +0.58(+0.48%)
Aug 22, 2014 121.49 121.93 121.19 121.22 1,115,742 -0.59(-0.48%)
Aug 21, 2014 122.55 122.67 121.74 121.81 854,550 -0.45(-0.37%)
Aug 20, 2014 121.94 122.45 121.50 122.26 889,208 -0.13(-0.11%)
Aug 19, 2014 122.15 122.83 121.96 122.39 1,045,054 +0.34(+0.28%)
Aug 18, 2014 121.90 122.51 121.49 122.05 2,288,430 +0.50(+0.41%)
Aug 15, 2014 121.95 122.89 120.23 121.55 1,562,052 -0.23(-0.19%)
Aug 14, 2014 121.78 121.94 121.32 121.78 1,047,290 +0.43(+0.35%)
Aug 13, 2014 120.62 121.45 120.59 121.35 1,182,020 +1.32(+1.10%)
Aug 12, 2014 120.92 121.56 119.87 120.03 1,689,918 -0.89(-0.74%)
Aug 11, 2014 121.71 122.27 120.78 120.92 886,577 -0.24(-0.20%)
Aug 08, 2014 119.48 121.08 118.91 121.16 1,229,000 +1.63(+1.36%)
Aug 07, 2014 120.60 120.83 118.96 119.53 1,102,874 -0.63(-0.52%)
Aug 06, 2014 119.47 120.99 119.12 120.16 1,054,421 +0.04(+0.03%)
Aug 05, 2014 120.83 121.57 119.75 120.12 1,280,807 -1.26(-1.04%)
Aug 04, 2014 121.42 121.72 119.85 121.38 1,119,250 +0.00(+0.00%)
Aug 01, 2014 121.09 122.40 120.50 121.38 1,391,262 -0.12(-0.10%)
Jul 31, 2014 123.62 124.25 121.15 121.50 1,982,227 -3.21(-2.57%)
Jul 30, 2014 124.41 125.05 123.44 124.71 1,602,893 +1.17(+0.95%)
Jul 29, 2014 124.49 124.83 123.54 123.54 1,424,564 -0.84(-0.68%)
Jul 28, 2014 125.09 125.46 123.53 124.38 1,650,412 -0.69(-0.55%)
Jul 25, 2014 124.30 125.34 124.30 125.07 1,069,525 -0.44(-0.35%)
Jul 24, 2014 124.93 125.93 123.29 125.51 2,570,610 +1.51(+1.22%)
Jul 23, 2014 125.61 127.21 122.57 124.00 3,888,763 +0.94(+0.76%)
Jul 22, 2014 122.44 124.98 122.44 123.06 3,815,485 +0.92(+0.75%)
Jul 21, 2014 120.46 122.27 120.35 122.14 2,499,057 +1.14(+0.94%)
Jul 18, 2014 119.24 121.25 119.22 121.00 1,863,598 +1.98(+1.66%)
Jul 17, 2014 119.48 120.83 118.61 119.02 2,713,669 -0.20(-0.17%)
Jul 16, 2014 118.31 120.29 118.31 119.22 3,130,699 +1.22(+1.03%)
Jul 15, 2014 118.00 118.48 116.73 118.00 2,688,624 +0.20(+0.17%)
Jul 14, 2014 118.90 119.57 117.57 117.80 1,482,478 -0.47(-0.40%)
Jul 11, 2014 116.97 118.40 116.75 118.27 1,012,963 +1.12(+0.96%)
Jul 10, 2014 116.61 117.79 116.36 117.15 2,760,430 -0.69(-0.59%)
Jul 09, 2014 118.02 118.36 117.45 117.84 1,232,577 -0.15(-0.13%)
Jul 08, 2014 119.46 119.46 117.73 117.99 1,531,420 -1.73(-1.45%)
Jul 07, 2014 119.75 120.32 119.23 119.72 1,550,712 -0.39(-0.32%)
Jul 03, 2014 118.44 120.11 120.11 120.11 1,423,200 +2.06(+1.75%)
Jul 02, 2014 119.05 119.61 117.91 118.05 2,137,733 -0.91(-0.76%)
Jul 01, 2014 118.45 119.29 117.65 118.96 2,316,583 +0.96(+0.81%)
Jun 30, 2014 118.20 118.56 117.68 118.00 1,603,154 -0.30(-0.25%)
Jun 27, 2014 119.10 119.30 118.22 118.30 2,758,908 -1.00(-0.84%)
Jun 26, 2014 119.32 119.52 118.63 119.30 1,426,616 +0.16(+0.13%)
Jun 25, 2014 118.11 119.99 118.10 119.14 1,513,977 +0.58(+0.49%)
Jun 24, 2014 119.13 119.86 118.28 118.56 1,460,088 -0.54(-0.45%)
Jun 23, 2014 119.13 119.71 118.51 119.10 1,408,200 +0.16(+0.13%)
Jun 20, 2014 120.00 120.34 118.85 118.94 4,956,519 -0.77(-0.64%)
Jun 19, 2014 120.00 120.40 118.85 119.71 2,151,752 -0.19(-0.16%)
Jun 18, 2014 118.78 119.98 118.25 119.90 1,363,118 +1.26(+1.06%)
Jun 17, 2014 118.19 119.08 117.83 118.64 1,732,075 -0.05(-0.04%)
Jun 16, 2014 118.95 119.75 117.95 118.69 1,844,640 -0.47(-0.39%)
Jun 13, 2014 120.00 120.43 118.88 119.16 1,248,062 -0.69(-0.58%)
Jun 12, 2014 119.64 120.46 119.33 119.85 2,049,224 -0.36(-0.30%)
Jun 11, 2014 119.10 120.42 119.07 120.21 1,980,818 +0.92(+0.77%)
Jun 10, 2014 119.08 119.69 118.35 119.29 1,100,411 -0.52(-0.43%)
Jun 06, 2014 119.26 120.05 119.17 119.81 1,405,510 +0.81(+0.68%)
Jun 05, 2014 117.91 119.10 117.72 119.00 1,607,622 +1.22(+1.04%)
Jun 04, 2014 117.57 118.39 117.30 117.78 1,128,927 -0.10(-0.08%)
Jun 03, 2014 116.00 117.97 115.97 117.88 1,901,233 +1.30(+1.12%)
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.