Thermo Fisher Scientific (NY: TMO )

588.03 USD +5.64 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 97.62 98.32 96.31 97.78 2,224,683 +0.29(+0.30%)
Oct 30, 2013 98.50 98.52 96.91 97.49 1,050,709 -0.93(-0.94%)
Oct 29, 2013 97.83 98.45 97.48 98.42 1,138,953 +0.55(+0.56%)
Oct 28, 2013 97.77 98.03 97.48 97.87 907,472 +0.06(+0.06%)
Oct 25, 2013 97.03 97.82 96.80 97.81 1,216,786 +0.78(+0.80%)
Oct 24, 2013 97.78 98.36 96.90 97.03 1,731,409 -0.45(-0.46%)
Oct 23, 2013 97.52 97.93 95.23 97.48 2,098,700 +1.66(+1.73%)
Oct 22, 2013 95.32 96.65 95.08 95.82 2,756,790 +0.57(+0.60%)
Oct 21, 2013 96.10 96.67 95.17 95.25 1,789,803 -0.87(-0.91%)
Oct 18, 2013 96.16 96.79 95.60 96.12 1,582,441 +0.50(+0.52%)
Oct 17, 2013 93.15 96.07 92.89 95.62 2,109,163 +2.11(+2.26%)
Oct 16, 2013 92.16 93.81 92.02 93.51 2,242,991 +1.67(+1.82%)
Oct 15, 2013 92.42 92.78 91.64 91.84 1,506,325 -0.82(-0.88%)
Oct 14, 2013 92.29 92.75 91.26 92.66 1,784,393 -0.30(-0.32%)
Oct 11, 2013 92.10 93.08 91.73 92.96 1,394,859 +0.69(+0.75%)
Oct 10, 2013 90.52 92.38 90.37 92.27 1,593,952 +2.34(+2.60%)
Oct 09, 2013 90.78 90.87 89.71 89.93 2,025,337 -0.75(-0.83%)
Oct 08, 2013 91.75 91.75 90.62 90.68 1,484,761 -1.04(-1.13%)
Oct 07, 2013 91.96 92.33 91.51 91.72 1,118,376 -0.64(-0.69%)
Oct 04, 2013 91.52 92.88 91.33 92.36 1,278,957 +1.02(+1.12%)
Oct 03, 2013 92.23 92.26 90.61 91.34 1,353,361 -1.16(-1.25%)
Oct 02, 2013 92.09 92.51 91.51 92.50 1,420,889 -0.35(-0.38%)
Oct 01, 2013 92.21 93.29 92.03 92.85 1,059,816 +0.70(+0.76%)
Sep 30, 2013 92.22 92.67 92.00 92.15 1,269,848 -0.86(-0.92%)
Sep 27, 2013 92.63 93.31 92.30 93.01 1,125,195 +0.00(+0.00%)
Sep 26, 2013 92.46 93.25 92.34 93.01 1,049,909 +0.64(+0.69%)
Sep 25, 2013 92.92 92.92 91.94 92.37 1,182,138 -0.45(-0.48%)
Sep 24, 2013 93.37 93.46 92.46 92.82 1,257,224 -0.50(-0.54%)
Sep 23, 2013 93.20 93.76 92.90 93.32 1,011,367 -0.17(-0.18%)
Sep 20, 2013 94.43 94.74 93.46 93.49 2,098,103 -0.75(-0.80%)
Sep 19, 2013 94.50 94.65 93.90 94.24 2,181,914 -0.01(-0.01%)
Sep 18, 2013 93.28 94.32 92.25 94.25 1,598,817 +0.96(+1.03%)
Sep 17, 2013 91.74 93.31 91.70 93.29 2,285,824 +1.52(+1.66%)
Sep 16, 2013 92.01 92.33 91.49 91.77 1,349,936 +0.66(+0.72%)
Sep 13, 2013 91.05 91.34 90.52 91.11 1,434,963 +0.04(+0.04%)
Sep 12, 2013 90.48 91.33 90.37 91.07 2,150,702 +0.27(+0.30%)
Sep 11, 2013 90.78 91.00 90.09 90.80 2,225,133 +0.03(+0.03%)
Sep 10, 2013 91.47 91.80 90.59 90.77 2,841,866 -0.34(-0.37%)
Sep 09, 2013 90.77 91.50 90.72 91.11 1,110,489 +0.60(+0.66%)
Sep 06, 2013 90.88 91.19 89.71 90.51 1,079,187 -0.17(-0.19%)
Sep 05, 2013 90.86 90.96 90.27 90.68 856,890 -0.17(-0.19%)
Sep 04, 2013 90.04 90.93 89.76 90.85 1,262,605 +0.73(+0.81%)
Sep 03, 2013 89.97 90.50 89.40 90.12 1,555,140 +1.29(+1.45%)
Aug 30, 2013 89.23 89.28 88.54 88.83 964,505 -0.34(-0.38%)
Aug 29, 2013 88.63 89.81 88.44 89.17 831,585 +0.27(+0.30%)
Aug 28, 2013 88.82 89.18 88.13 88.90 1,016,494 +0.07(+0.08%)
Aug 27, 2013 89.39 89.39 88.53 88.83 1,891,531 -1.53(-1.69%)
Aug 26, 2013 91.00 91.59 90.36 90.36 1,128,590 -0.49(-0.54%)
Aug 23, 2013 90.56 91.05 89.95 90.85 1,220,563 +0.50(+0.55%)
Aug 22, 2013 90.09 90.65 90.00 90.35 1,284,644 +0.28(+0.31%)
Aug 21, 2013 90.25 90.73 89.54 90.07 1,730,783 -0.25(-0.28%)
Aug 20, 2013 90.44 90.68 90.05 90.32 1,029,873 -0.10(-0.11%)
Aug 19, 2013 90.57 91.17 90.31 90.42 973,469 -0.27(-0.30%)
Aug 16, 2013 91.02 91.17 90.38 90.69 1,246,753 -0.61(-0.67%)
Aug 15, 2013 91.30 91.75 90.96 91.30 1,333,787 -0.76(-0.83%)
Aug 14, 2013 92.56 92.67 91.90 92.06 1,096,208 -0.59(-0.64%)
Aug 13, 2013 92.18 92.67 91.61 92.65 870,572 +0.47(+0.51%)
Aug 12, 2013 92.06 92.38 91.60 92.18 882,295 -0.29(-0.31%)
Aug 09, 2013 91.76 92.55 91.76 92.47 1,069,546 +0.51(+0.55%)
Aug 08, 2013 92.23 92.40 91.71 91.96 1,248,934 +0.28(+0.31%)
Aug 07, 2013 92.01 92.08 91.43 91.68 1,429,673 -0.40(-0.43%)
Aug 06, 2013 92.00 92.27 91.62 92.08 1,292,036 +0.03(+0.03%)
Aug 05, 2013 91.58 92.30 91.54 92.05 1,475,499 +0.24(+0.26%)
Aug 02, 2013 91.65 92.00 91.53 91.81 1,193,398 -0.21(-0.23%)
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.