Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 88.65 89.50 88.14 88.30 2,923,731 -0.46(-0.52%)
May 30, 2013 87.53 89.10 87.41 88.76 1,846,663 +1.40(+1.60%)
May 29, 2013 87.61 87.97 86.85 87.36 1,821,713 -0.92(-1.04%)
May 28, 2013 87.89 88.92 87.72 88.28 2,336,703 +1.06(+1.22%)
May 24, 2013 85.12 87.25 84.52 87.22 2,156,355 +1.53(+1.79%)
May 23, 2013 85.72 86.03 84.98 85.69 2,197,549 -0.59(-0.68%)
May 22, 2013 87.41 88.08 85.79 86.28 2,421,921 -1.07(-1.22%)
May 21, 2013 86.94 87.75 86.90 87.35 1,840,586 +0.57(+0.66%)
May 20, 2013 86.70 87.15 86.40 86.78 1,795,557 +0.51(+0.59%)
May 17, 2013 85.73 86.42 85.42 86.27 1,749,250 +0.77(+0.90%)
May 16, 2013 85.57 86.30 85.40 85.50 2,646,818 -0.51(-0.59%)
May 15, 2013 84.64 86.19 84.25 86.01 2,579,943 +1.62(+1.92%)
May 13, 2013 84.11 84.56 83.83 84.39 1,574,275 -0.07(-0.08%)
May 10, 2013 84.01 84.50 83.26 84.46 2,477,478 +0.98(+1.17%)
May 09, 2013 84.16 84.20 83.22 83.48 1,135,504 -0.63(-0.75%)
May 08, 2013 83.93 84.13 83.20 84.11 1,780,378 +0.20(+0.24%)
May 07, 2013 82.44 83.95 82.02 83.91 2,809,167 +1.47(+1.78%)
May 06, 2013 82.16 83.00 81.92 82.44 2,088,248 +0.27(+0.33%)
May 03, 2013 82.10 82.30 81.91 82.17 1,686,922 +0.57(+0.70%)
May 02, 2013 81.12 81.73 80.74 81.60 1,561,600 +0.88(+1.09%)
May 01, 2013 80.44 80.77 80.27 80.72 1,670,135 +0.04(+0.05%)
Apr 30, 2013 80.51 81.00 80.21 80.68 2,409,501 -0.08(-0.10%)
Apr 29, 2013 81.24 81.25 80.58 80.76 1,270,491 -0.37(-0.46%)
Apr 26, 2013 79.70 81.31 80.12 81.13 2,812,664 +1.01(+1.26%)
Apr 25, 2013 81.30 81.39 79.99 80.12 2,500,563 -1.08(-1.33%)
Apr 24, 2013 81.39 82.10 80.90 81.20 4,223,284 +0.56(+0.69%)
Apr 23, 2013 80.24 81.41 80.04 80.64 2,568,508 +0.69(+0.86%)
Apr 22, 2013 80.06 80.27 79.37 79.95 1,978,647 -0.08(-0.10%)
Apr 19, 2013 80.55 80.55 79.61 80.03 3,000,760 -0.05(-0.06%)
Apr 18, 2013 81.41 81.63 79.67 80.08 2,782,269 -1.42(-1.74%)
Apr 17, 2013 81.60 81.97 80.60 81.50 3,789,821 -0.32(-0.39%)
Apr 16, 2013 79.52 81.99 79.36 81.82 8,360,267 +3.24(+4.12%)
Apr 15, 2013 79.59 84.55 77.81 78.58 14,442,477 -1.01(-1.27%)
Apr 12, 2013 79.70 80.29 79.50 79.59 2,326,877 -0.32(-0.40%)
Apr 11, 2013 81.72 81.96 79.86 79.91 4,971,370 -1.43(-1.76%)
Apr 10, 2013 79.17 81.54 79.17 81.34 4,439,779 +2.96(+3.78%)
Apr 09, 2013 78.72 78.83 78.09 78.38 1,722,557 +0.04(+0.05%)
Apr 08, 2013 77.18 78.35 76.97 78.34 1,816,386 +1.18(+1.53%)
Apr 05, 2013 76.01 77.30 75.45 77.16 2,675,164 -0.76(-0.98%)
Apr 04, 2013 77.67 78.71 77.67 77.92 1,888,783 -0.18(-0.23%)
Apr 03, 2013 78.47 79.25 77.78 78.10 4,275,552 -0.46(-0.59%)
Apr 02, 2013 75.43 78.65 75.35 78.56 5,014,019 +3.03(+4.01%)
Apr 01, 2013 76.30 76.35 75.27 75.53 1,589,330 -0.96(-1.26%)
Mar 28, 2013 75.22 76.61 75.00 76.49 1,758,118 +1.32(+1.76%)
Mar 27, 2013 74.66 75.31 73.81 75.17 2,388,663 +0.27(+0.36%)
Mar 26, 2013 74.88 75.43 74.66 74.90 3,314,482 +0.21(+0.28%)
Mar 25, 2013 76.05 76.35 74.58 74.69 3,293,765 -1.27(-1.67%)
Mar 22, 2013 77.30 77.30 75.71 75.96 2,455,661 -0.67(-0.87%)
Mar 21, 2013 77.29 77.33 75.76 76.63 3,464,125 -0.94(-1.21%)
Mar 20, 2013 78.03 78.04 77.36 77.57 2,058,807 +0.16(+0.21%)
Mar 19, 2013 77.20 77.65 76.82 77.41 2,107,072 +0.61(+0.79%)
Mar 18, 2013 76.35 77.15 76.08 76.80 1,615,487 -0.35(-0.45%)
Mar 15, 2013 76.77 77.43 76.37 77.15 2,183,434 -0.20(-0.26%)
Mar 14, 2013 77.71 77.75 77.32 77.35 1,739,358 -0.27(-0.35%)
Mar 13, 2013 77.51 77.74 75.79 77.62 1,109,574 -0.08(-0.10%)
Mar 12, 2013 77.08 77.85 76.95 77.70 1,632,490 +0.48(+0.62%)
Mar 11, 2013 76.94 77.22 76.57 77.22 1,099,994 +0.18(+0.23%)
Mar 08, 2013 76.86 77.11 76.34 77.04 1,296,490 +0.55(+0.72%)
Mar 07, 2013 76.93 76.94 76.16 76.49 1,299,591 -0.18(-0.23%)
Mar 06, 2013 76.69 76.81 76.39 76.67 1,402,093 +0.24(+0.31%)
Mar 05, 2013 75.62 76.50 75.40 76.43 1,940,997 +1.10(+1.46%)
Mar 04, 2013 74.30 75.34 74.17 75.33 1,402,986 +0.55(+0.74%)
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.