MENU

Thermo Fisher Scientific (NY: TMO )

548.27 +4.99 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 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.
TOP
Email a Story