Thermo Fisher Scientific (NY: TMO )

465.15 USD +0.24 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 125.29 125.82 123.61 124.54 3,148,056 -0.37(-0.30%)
Feb 27, 2014 124.23 125.21 123.81 124.91 2,213,893 +0.63(+0.51%)
Feb 26, 2014 123.87 125.18 123.43 124.28 2,620,037 +0.47(+0.38%)
Feb 25, 2014 123.48 124.30 123.09 123.81 2,625,867 +0.44(+0.36%)
Feb 24, 2014 123.58 124.90 123.18 123.37 2,878,206 +0.19(+0.15%)
Feb 21, 2014 124.71 124.85 123.08 123.18 2,646,185 -1.53(-1.23%)
Feb 20, 2014 124.33 125.01 122.49 124.71 3,455,995 +2.90(+2.38%)
Feb 19, 2014 123.55 124.37 121.60 121.81 2,884,510 -1.74(-1.41%)
Feb 18, 2014 123.76 124.17 122.67 123.55 2,845,459 -0.19(-0.15%)
Feb 14, 2014 122.79 123.74 123.74 123.74 7,586,200 +0.84(+0.68%)
Feb 13, 2014 120.87 123.43 120.61 122.90 2,540,570 +1.38(+1.14%)
Feb 12, 2014 121.07 121.93 120.74 121.52 3,605,738 +0.52(+0.43%)
Feb 11, 2014 119.76 121.21 118.75 121.00 3,766,765 +2.39(+2.02%)
Feb 10, 2014 117.32 119.00 117.25 118.61 4,233,031 +0.84(+0.71%)
Feb 07, 2014 115.23 117.91 115.04 117.77 3,180,691 +3.34(+2.92%)
Feb 06, 2014 113.57 114.78 113.27 114.43 2,399,866 +1.23(+1.09%)
Feb 05, 2014 112.99 113.27 111.21 113.20 2,826,445 +0.24(+0.21%)
Feb 04, 2014 113.73 114.42 112.48 112.96 3,163,992 -0.17(-0.15%)
Feb 03, 2014 115.17 115.87 112.90 113.13 3,775,962 -2.01(-1.75%)
Jan 31, 2014 114.61 115.54 113.53 115.14 3,003,668 +0.15(+0.13%)
Jan 30, 2014 115.92 117.68 113.81 114.99 5,155,864 +3.24(+2.90%)
Jan 29, 2014 111.18 112.14 110.34 111.75 2,904,008 -0.57(-0.51%)
Jan 28, 2014 110.59 112.43 110.59 112.32 2,526,011 +2.45(+2.23%)
Jan 27, 2014 109.90 111.30 109.08 109.87 2,483,801 -0.08(-0.07%)
Jan 24, 2014 113.14 113.14 109.93 109.95 3,895,608 -2.86(-2.54%)
Jan 23, 2014 114.41 114.54 111.99 112.81 3,400,191 -1.89(-1.65%)
Jan 22, 2014 115.07 115.36 114.38 114.70 2,010,447 -0.25(-0.22%)
Jan 21, 2014 116.29 116.50 114.60 114.95 2,201,626 -0.94(-0.81%)
Jan 17, 2014 115.76 115.89 115.89 115.89 2,549,600 -0.22(-0.19%)
Jan 16, 2014 114.85 116.16 114.85 116.11 1,847,809 +0.59(+0.51%)
Jan 15, 2014 115.12 115.57 114.59 115.52 1,537,151 +0.76(+0.66%)
Jan 14, 2014 113.90 114.89 112.74 114.76 1,693,686 +1.77(+1.57%)
Jan 13, 2014 114.02 114.59 112.68 112.99 2,048,786 -1.47(-1.28%)
Jan 10, 2014 113.58 114.61 113.57 114.46 1,492,108 +0.46(+0.40%)
Jan 09, 2014 114.17 114.81 113.49 114.00 2,196,278 -0.04(-0.04%)
Jan 08, 2014 112.33 114.14 112.28 114.04 2,842,832 +1.73(+1.54%)
Jan 07, 2014 111.09 112.48 110.75 112.31 2,246,959 +2.25(+2.04%)
Jan 06, 2014 110.57 111.20 109.63 110.06 1,884,506 +0.01(+0.01%)
Jan 03, 2014 109.96 110.48 109.67 110.05 1,486,448 +0.42(+0.38%)
Jan 02, 2014 110.69 111.16 109.29 109.63 2,557,623 -1.72(-1.54%)
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%)
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.