Thermo Fisher Scientific (NY: TMO )

602.93 USD +10.83 (+1.83%)
Streaming Delayed Price Updated: 9:59 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 110.91 111.35 111.35 111.35 1,147,900 +0.76(+0.69%)
Dec 30, 2013 110.74 111.08 110.06 110.59 875,372 -0.08(-0.07%)
Dec 27, 2013 110.40 111.03 110.35 110.67 899,846 +0.40(+0.36%)
Dec 26, 2013 109.78 110.57 109.66 110.27 995,733 +0.86(+0.79%)
Dec 24, 2013 108.79 109.66 108.66 109.41 458,374 +0.57(+0.52%)
Dec 23, 2013 109.50 109.50 108.44 108.84 1,841,258 +0.27(+0.25%)
Dec 20, 2013 108.69 108.86 108.19 108.57 2,416,868 +0.41(+0.38%)
Dec 19, 2013 106.41 108.28 105.93 108.16 2,573,614 +1.74(+1.64%)
Dec 18, 2013 102.74 106.50 102.46 106.42 3,093,709 +4.10(+4.01%)
Dec 17, 2013 102.40 102.86 101.50 102.32 1,867,442 +0.08(+0.08%)
Dec 16, 2013 101.67 102.51 101.16 102.24 1,658,667 +0.90(+0.89%)
Dec 13, 2013 100.53 101.64 100.42 101.34 1,030,589 +1.11(+1.11%)
Dec 12, 2013 100.69 100.96 100.04 100.23 1,308,641 -0.97(-0.96%)
Dec 11, 2013 101.66 102.23 100.74 101.20 1,898,275 -0.73(-0.72%)
Dec 10, 2013 101.82 102.47 101.45 101.93 1,182,532 -0.09(-0.09%)
Dec 09, 2013 102.98 103.18 101.88 102.02 1,564,051 -0.69(-0.67%)
Dec 06, 2013 100.59 102.81 100.54 102.71 1,840,069 +2.78(+2.78%)
Dec 05, 2013 99.97 101.03 99.75 99.93 1,244,583 -0.29(-0.29%)
Dec 04, 2013 100.50 101.23 99.12 100.22 1,100,991 -0.70(-0.69%)
Dec 03, 2013 100.50 101.06 100.15 100.92 1,389,848 +0.09(+0.09%)
Dec 02, 2013 101.09 101.49 100.61 100.83 1,346,439 -0.02(-0.02%)
Nov 29, 2013 101.26 101.63 100.68 100.85 854,911 -0.15(-0.15%)
Nov 27, 2013 101.52 101.67 100.62 101.00 1,579,646 -0.45(-0.44%)
Nov 26, 2013 102.22 102.53 101.43 101.45 1,462,356 -0.54(-0.53%)
Nov 25, 2013 101.81 102.58 101.50 101.99 1,208,983 +0.48(+0.47%)
Nov 22, 2013 101.88 102.20 101.45 101.51 1,421,253 -0.31(-0.30%)
Nov 21, 2013 103.12 103.12 101.33 101.82 1,317,125 +0.75(+0.74%)
Nov 20, 2013 100.50 101.59 100.47 101.07 1,060,033 +0.56(+0.56%)
Nov 19, 2013 100.41 101.04 99.94 100.51 1,059,601 -0.26(-0.26%)
Nov 18, 2013 101.39 101.50 100.45 100.77 860,285 -0.60(-0.59%)
Nov 15, 2013 100.01 101.52 100.01 101.37 1,720,511 +1.16(+1.16%)
Nov 14, 2013 98.81 100.21 98.42 100.21 1,719,843 +1.40(+1.42%)
Nov 13, 2013 97.29 98.85 96.88 98.81 2,310,823 +1.12(+1.15%)
Nov 12, 2013 98.09 98.45 97.28 97.69 1,096,503 -0.72(-0.73%)
Nov 11, 2013 98.27 98.45 97.79 98.41 1,024,682 +0.24(+0.24%)
Nov 08, 2013 95.98 98.23 95.52 98.17 1,357,206 +2.01(+2.09%)
Nov 07, 2013 97.76 98.01 96.09 96.16 1,142,043 -1.41(-1.45%)
Nov 06, 2013 97.25 98.41 97.17 97.57 1,164,338 +0.48(+0.49%)
Nov 05, 2013 97.55 97.75 96.83 97.09 1,403,798 -0.96(-0.98%)
Nov 04, 2013 98.29 98.29 97.50 98.05 1,219,548 +0.12(+0.12%)
Nov 01, 2013 98.18 98.49 97.64 97.93 1,731,183 +0.15(+0.15%)
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%)
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.