Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 118.20 118.56 117.68 118.00 1,603,154 -0.30(-0.25%)
Jun 27, 2014 119.10 119.30 118.22 118.30 2,758,908 -1.00(-0.84%)
Jun 26, 2014 119.32 119.52 118.63 119.30 1,426,616 +0.16(+0.13%)
Jun 25, 2014 118.11 119.99 118.10 119.14 1,513,977 +0.58(+0.49%)
Jun 24, 2014 119.13 119.86 118.28 118.56 1,460,088 -0.54(-0.45%)
Jun 23, 2014 119.13 119.71 118.51 119.10 1,408,200 +0.16(+0.13%)
Jun 20, 2014 120.00 120.34 118.85 118.94 4,956,519 -0.77(-0.64%)
Jun 19, 2014 120.00 120.40 118.85 119.71 2,151,752 -0.19(-0.16%)
Jun 18, 2014 118.78 119.98 118.25 119.90 1,363,118 +1.26(+1.06%)
Jun 17, 2014 118.19 119.08 117.83 118.64 1,732,075 -0.05(-0.04%)
Jun 16, 2014 118.95 119.75 117.95 118.69 1,844,640 -0.47(-0.39%)
Jun 13, 2014 120.00 120.43 118.88 119.16 1,248,062 -0.69(-0.58%)
Jun 12, 2014 119.64 120.46 119.33 119.85 2,049,224 -0.36(-0.30%)
Jun 11, 2014 119.10 120.42 119.07 120.21 1,980,818 +0.92(+0.77%)
Jun 10, 2014 119.08 119.69 118.35 119.29 1,100,411 -0.52(-0.43%)
Jun 06, 2014 119.26 120.05 119.17 119.81 1,405,510 +0.81(+0.68%)
Jun 05, 2014 117.91 119.10 117.72 119.00 1,607,622 +1.22(+1.04%)
Jun 04, 2014 117.57 118.39 117.30 117.78 1,128,927 -0.10(-0.08%)
Jun 03, 2014 116.00 117.97 115.97 117.88 1,901,233 +1.30(+1.12%)
Jun 02, 2014 116.99 117.03 115.85 116.58 958,666 -0.33(-0.28%)
May 30, 2014 117.11 117.43 116.80 116.91 2,439,278 -0.20(-0.17%)
May 29, 2014 116.15 117.12 115.80 117.11 1,050,079 +1.04(+0.90%)
May 28, 2014 115.71 116.86 115.45 116.07 1,766,149 +0.68(+0.59%)
May 27, 2014 116.21 116.25 114.76 115.39 1,614,339 -0.35(-0.30%)
May 23, 2014 116.18 115.74 115.74 115.74 1,363,900 -0.28(-0.24%)
May 22, 2014 115.50 116.05 114.96 116.02 1,310,705 +0.70(+0.61%)
May 21, 2014 115.35 116.17 114.57 115.32 1,705,516 +0.85(+0.74%)
May 20, 2014 119.04 119.11 114.06 114.47 4,343,701 -4.82(-4.04%)
May 19, 2014 117.46 119.36 117.34 119.29 2,135,743 +1.44(+1.22%)
May 16, 2014 115.46 117.94 115.21 117.85 1,977,462 +2.30(+1.99%)
May 15, 2014 116.52 116.90 114.50 115.55 1,900,948 -0.94(-0.81%)
May 14, 2014 117.66 118.06 116.17 116.49 1,708,752 -1.09(-0.93%)
May 13, 2014 118.44 118.49 117.47 117.58 1,527,398 -0.78(-0.66%)
May 12, 2014 117.26 118.76 115.56 118.36 1,382,358 +1.76(+1.51%)
May 09, 2014 115.36 117.15 114.36 116.60 1,088,568 +0.97(+0.84%)
May 08, 2014 116.25 117.37 115.40 115.63 1,232,106 -0.81(-0.70%)
May 07, 2014 114.60 116.61 113.65 116.44 1,820,577 +2.02(+1.77%)
May 06, 2014 114.69 115.33 113.82 114.42 1,873,145 -0.40(-0.35%)
May 05, 2014 113.78 115.11 112.75 114.82 1,153,373 +0.60(+0.53%)
May 02, 2014 114.79 115.66 114.06 114.22 1,736,673 -0.70(-0.61%)
May 01, 2014 113.72 114.96 113.15 114.92 1,550,448 +0.92(+0.81%)
Apr 30, 2014 114.52 114.61 113.17 114.00 2,011,931 -0.64(-0.56%)
Apr 29, 2014 113.87 115.25 113.31 114.64 2,199,398 +1.05(+0.92%)
Apr 28, 2014 115.10 115.42 112.02 113.59 2,474,637 -0.70(-0.61%)
Apr 25, 2014 114.82 115.92 113.73 114.29 3,151,589 -1.09(-0.94%)
Apr 24, 2014 119.59 119.59 114.24 115.38 4,507,401 -4.01(-3.36%)
Apr 23, 2014 121.71 121.77 114.53 119.39 4,405,399 -0.96(-0.80%)
Apr 22, 2014 119.47 121.27 119.13 120.35 2,482,712 +0.99(+0.83%)
Apr 21, 2014 119.18 119.90 118.39 119.36 1,600,044 +0.06(+0.05%)
Apr 17, 2014 119.44 119.30 119.30 119.30 1,733,300 -0.41(-0.34%)
Apr 16, 2014 118.55 119.84 117.66 119.71 2,735,689 +2.06(+1.75%)
Apr 15, 2014 116.78 117.99 114.91 117.65 2,546,288 +1.25(+1.07%)
Apr 14, 2014 116.43 116.85 115.08 116.40 1,519,679 +0.63(+0.54%)
Apr 11, 2014 116.15 117.26 115.25 115.77 2,313,825 -1.21(-1.03%)
Apr 10, 2014 120.41 120.59 116.56 116.98 2,669,693 -3.42(-2.84%)
Apr 09, 2014 117.63 120.43 117.00 120.40 1,574,327 +3.19(+2.72%)
Apr 08, 2014 117.50 118.42 115.31 117.21 2,286,295 -0.59(-0.50%)
Apr 07, 2014 119.73 120.22 116.76 117.80 2,804,359 -2.08(-1.74%)
Apr 04, 2014 122.63 123.37 119.70 119.88 1,861,023 -1.92(-1.58%)
Apr 03, 2014 122.32 122.73 120.71 121.80 2,433,422 -0.40(-0.33%)
Apr 02, 2014 121.92 122.56 121.65 122.20 1,477,742 +0.32(+0.26%)
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.