MENU

Thermo Fisher Scientific (NY: TMO )

551.25 +3.96 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 111.41 111.50 110.10 110.91 2,068,068 -0.62(-0.56%)
Apr 29, 2014 110.78 112.12 110.23 111.53 2,260,766 +1.02(+0.92%)
Apr 28, 2014 111.98 112.29 108.98 110.51 2,543,684 -0.68(-0.61%)
Apr 25, 2014 111.70 112.77 110.64 111.19 3,239,525 -1.06(-0.94%)
Apr 24, 2014 116.34 116.34 111.14 112.25 4,633,167 -3.90(-3.36%)
Apr 23, 2014 118.41 118.47 111.42 116.15 4,528,319 -0.93(-0.80%)
Apr 22, 2014 116.23 117.98 115.90 117.08 2,551,985 +0.96(+0.83%)
Apr 21, 2014 115.94 116.64 115.18 116.12 1,644,688 +0.06(+0.05%)
Apr 17, 2014 116.20 116.06 116.06 116.06 1,781,662 -0.40(-0.34%)
Apr 16, 2014 115.33 116.59 114.47 116.46 2,812,020 +2.00(+1.75%)
Apr 15, 2014 113.61 114.79 111.79 114.46 2,617,335 +1.22(+1.07%)
Apr 14, 2014 113.27 113.68 111.96 113.24 1,562,081 +0.61(+0.54%)
Apr 11, 2014 113.00 114.08 112.12 112.63 2,378,385 -1.18(-1.04%)
Apr 10, 2014 117.14 117.32 113.40 113.81 2,744,183 -3.33(-2.84%)
Apr 09, 2014 114.44 117.16 113.82 117.13 1,618,254 +3.10(+2.72%)
Apr 08, 2014 114.31 115.21 112.18 114.03 2,350,087 -0.57(-0.50%)
Apr 07, 2014 116.48 116.96 113.59 114.60 2,882,606 -2.02(-1.74%)
Apr 04, 2014 119.30 120.02 116.45 116.63 1,912,949 -1.87(-1.58%)
Apr 03, 2014 119.00 119.40 117.43 118.49 2,501,319 -0.39(-0.33%)
Apr 02, 2014 118.61 119.23 118.35 118.88 1,518,974 +0.31(+0.26%)
Apr 01, 2014 117.27 118.67 117.27 118.57 1,852,826 +1.60(+1.36%)
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%)
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