MENU

Thermo Fisher Scientific (NY: TMO )

563.00 -1.56 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 116.22 117.29 116.22 116.98 1,573,390 +1.69(+1.47%)
Mar 28, 2014 114.83 116.74 114.44 115.28 1,715,484 +0.81(+0.70%)
Mar 27, 2014 114.88 115.36 113.45 114.48 2,248,397 -0.36(-0.31%)
Mar 26, 2014 116.47 117.31 114.83 114.84 2,171,671 -1.27(-1.10%)
Mar 25, 2014 117.93 119.10 113.90 116.11 4,082,439 -1.27(-1.08%)
Mar 24, 2014 119.96 120.21 116.11 117.38 2,840,498 -2.19(-1.83%)
Mar 21, 2014 121.44 122.45 119.51 119.56 4,565,511 -0.66(-0.55%)
Mar 20, 2014 119.27 120.47 118.83 120.22 1,389,933 +0.84(+0.70%)
Mar 19, 2014 120.47 120.94 118.50 119.39 1,575,718 -0.98(-0.82%)
Mar 18, 2014 119.66 120.61 119.56 120.37 1,238,682 +0.69(+0.58%)
Mar 17, 2014 119.74 120.94 119.29 119.68 1,289,835 +0.75(+0.63%)
Mar 14, 2014 119.62 120.23 118.51 118.93 2,136,562 -0.97(-0.81%)
Mar 13, 2014 123.11 123.40 119.26 119.90 2,480,811 -3.01(-2.45%)
Mar 12, 2014 122.09 123.00 121.49 122.91 3,197,767 +0.25(+0.21%)
Mar 11, 2014 122.79 123.45 122.19 122.66 1,380,778 -0.05(-0.04%)
Mar 10, 2014 122.90 123.11 121.71 122.71 1,818,189 -0.38(-0.31%)
Mar 07, 2014 123.44 123.44 122.09 123.08 1,740,037 +0.26(+0.21%)
Mar 06, 2014 123.55 124.02 122.29 122.82 1,697,583 +0.48(+0.39%)
Mar 05, 2014 121.34 122.67 120.68 122.35 2,237,586 +0.54(+0.45%)
Mar 04, 2014 121.06 122.03 121.06 121.80 2,423,327 +1.94(+1.62%)
Mar 03, 2014 119.59 120.47 118.68 119.86 2,168,030 -1.16(-0.96%)
Feb 28, 2014 121.74 122.26 120.11 121.02 3,239,735 -0.36(-0.30%)
Feb 27, 2014 120.71 121.67 120.31 121.38 2,278,367 +0.61(+0.51%)
Feb 26, 2014 120.36 121.64 119.94 120.76 2,696,339 +0.46(+0.38%)
Feb 25, 2014 119.99 120.78 119.61 120.31 2,702,338 +0.43(+0.36%)
Feb 24, 2014 120.08 121.37 119.69 119.88 2,962,026 +0.19(+0.15%)
Feb 21, 2014 121.18 121.32 119.60 119.69 2,723,248 -1.49(-1.23%)
Feb 20, 2014 120.81 121.48 119.02 121.18 3,556,642 +2.82(+2.38%)
Feb 19, 2014 120.05 120.85 118.16 118.36 2,968,514 -1.69(-1.41%)
Feb 18, 2014 120.26 120.66 119.20 120.05 2,928,325 -0.18(-0.15%)
Feb 14, 2014 119.31 120.24 120.24 120.24 7,807,129 +0.82(+0.68%)
Feb 13, 2014 117.45 119.94 117.20 119.42 2,614,557 +1.34(+1.14%)
Feb 12, 2014 117.64 118.48 117.32 118.08 3,710,746 +0.51(+0.43%)
Feb 11, 2014 116.37 117.78 115.39 117.58 3,876,462 +2.32(+2.01%)
Feb 10, 2014 114.00 115.63 113.93 115.25 4,356,307 +0.82(+0.71%)
Feb 07, 2014 111.97 114.57 111.78 114.44 3,273,320 +3.25(+2.92%)
Feb 06, 2014 110.36 111.53 110.06 111.19 2,469,756 +1.19(+1.09%)
Feb 05, 2014 109.79 110.06 108.06 110.00 2,908,758 +0.23(+0.21%)
Feb 04, 2014 110.51 111.18 109.30 109.76 3,256,135 -0.17(-0.15%)
Feb 03, 2014 111.91 112.59 109.70 109.93 3,885,927 -1.95(-1.75%)
Jan 31, 2014 111.37 112.27 110.32 111.88 3,091,142 +0.15(+0.13%)
Jan 30, 2014 112.64 114.35 110.59 111.74 5,306,015 +3.15(+2.90%)
Jan 29, 2014 108.03 108.97 107.22 108.59 2,988,580 -0.55(-0.51%)
Jan 28, 2014 107.46 109.25 107.46 109.14 2,599,574 +2.38(+2.23%)
Jan 27, 2014 106.79 108.15 105.99 106.76 2,556,135 -0.08(-0.07%)
Jan 24, 2014 109.94 109.94 106.82 106.84 4,009,057 -2.78(-2.54%)
Jan 23, 2014 111.17 111.30 108.82 109.62 3,499,213 -1.84(-1.65%)
Jan 22, 2014 111.81 112.09 111.14 111.45 2,068,996 -0.24(-0.22%)
Jan 21, 2014 113.00 113.20 111.36 111.70 2,265,742 -0.91(-0.81%)
Jan 17, 2014 112.48 112.61 112.61 112.61 2,623,850 -0.21(-0.19%)
Jan 16, 2014 111.60 112.87 111.60 112.82 1,901,621 +0.57(+0.51%)
Jan 15, 2014 111.86 112.30 111.35 112.25 1,581,916 +0.74(+0.66%)
Jan 14, 2014 110.68 111.64 109.55 111.51 1,743,010 +1.72(+1.57%)
Jan 13, 2014 110.79 111.35 109.49 109.79 2,108,451 -1.43(-1.28%)
Jan 10, 2014 110.37 111.37 110.36 111.22 1,535,561 +0.45(+0.40%)
Jan 09, 2014 110.94 111.56 110.28 110.77 2,260,239 -0.04(-0.04%)
Jan 08, 2014 109.15 110.91 109.10 110.81 2,925,622 +1.68(+1.54%)
Jan 07, 2014 107.95 109.30 107.62 109.13 2,312,396 +2.19(+2.04%)
Jan 06, 2014 107.44 108.05 106.53 106.94 1,939,387 +0.01(+0.01%)
Jan 03, 2014 106.85 107.35 106.57 106.94 1,529,737 +0.41(+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.
TOP
Email a Story