Thermo Fisher Scientific (NY: TMO )

628.71 USD +6.46 (+1.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 118.41 118.58 117.06 117.57 2,206,510 +0.98(+0.84%)
Oct 30, 2014 115.90 116.88 115.62 116.59 1,835,415 +0.50(+0.43%)
Oct 29, 2014 118.45 118.60 115.14 116.09 3,195,532 -2.25(-1.90%)
Oct 28, 2014 118.42 118.75 117.84 118.34 1,861,138 +0.34(+0.29%)
Oct 27, 2014 117.83 118.13 117.12 118.00 1,600,473 +0.10(+0.08%)
Oct 24, 2014 116.19 118.49 116.05 117.90 1,865,081 +1.67(+1.44%)
Oct 23, 2014 115.59 117.36 115.02 116.23 2,602,179 +2.40(+2.11%)
Oct 22, 2014 114.41 115.19 112.61 113.83 6,596,471 -4.39(-3.71%)
Oct 21, 2014 115.03 118.25 115.03 118.22 2,439,220 +3.89(+3.40%)
Oct 20, 2014 111.92 114.39 111.67 114.33 1,871,957 +1.97(+1.75%)
Oct 17, 2014 110.62 113.17 110.26 112.36 2,354,184 +2.67(+2.43%)
Oct 16, 2014 108.59 111.64 108.55 109.69 4,332,412 -1.45(-1.30%)
Oct 15, 2014 110.30 111.73 107.33 111.14 3,180,881 -0.64(-0.57%)
Oct 14, 2014 112.56 113.44 111.14 111.78 3,109,252 -0.71(-0.63%)
Oct 13, 2014 116.35 116.47 112.24 112.49 3,051,538 -3.98(-3.42%)
Oct 10, 2014 117.98 119.06 116.42 116.47 2,059,806 -1.35(-1.15%)
Oct 09, 2014 121.64 121.64 117.70 117.82 1,751,878 -3.81(-3.13%)
Oct 08, 2014 118.40 121.70 117.98 121.63 1,643,702 +3.41(+2.88%)
Oct 07, 2014 120.33 120.49 118.19 118.22 1,533,823 -2.41(-2.00%)
Oct 06, 2014 122.03 122.31 119.50 120.63 982,415 -0.76(-0.63%)
Oct 03, 2014 119.46 121.53 119.46 121.39 1,664,548 +2.23(+1.87%)
Oct 02, 2014 119.57 120.36 118.16 119.16 1,875,136 -0.41(-0.34%)
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.