Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 122.35 122.92 121.49 121.70 1,672,218 -0.30(-0.25%)
Sep 29, 2014 120.49 122.24 120.38 122.00 1,153,517 +0.64(+0.53%)
Sep 26, 2014 120.93 121.36 120.25 121.36 1,004,627 +0.37(+0.31%)
Sep 25, 2014 123.02 123.71 120.97 120.99 1,837,537 -2.52(-2.04%)
Sep 24, 2014 121.00 123.70 120.80 123.51 2,027,475 +2.35(+1.94%)
Sep 23, 2014 121.36 121.88 120.80 121.16 1,203,649 -0.65(-0.53%)
Sep 22, 2014 123.23 123.23 121.41 121.81 976,475 -1.43(-1.16%)
Sep 19, 2014 124.80 125.06 123.04 123.24 1,215,490 -0.89(-0.72%)
Sep 18, 2014 123.81 124.58 123.63 124.13 785,997 +0.53(+0.43%)
Sep 17, 2014 122.65 124.09 122.47 123.60 1,465,941 +0.99(+0.81%)
Sep 16, 2014 122.08 122.84 121.47 122.61 1,337,384 +0.27(+0.22%)
Sep 15, 2014 123.05 123.26 121.68 122.34 1,296,003 -0.94(-0.76%)
Sep 12, 2014 123.36 123.46 122.56 123.28 1,702,502 -0.02(-0.02%)
Sep 11, 2014 123.24 123.66 122.45 123.30 1,420,193 -0.31(-0.25%)
Sep 10, 2014 124.50 124.67 123.46 123.61 1,338,331 -0.39(-0.31%)
Sep 09, 2014 124.78 124.95 123.78 124.00 1,398,748 -0.98(-0.78%)
Sep 08, 2014 125.01 125.25 124.07 124.98 1,652,546 +0.35(+0.28%)
Sep 05, 2014 123.81 124.66 123.41 124.63 1,390,773 +0.75(+0.61%)
Sep 04, 2014 123.98 125.24 123.64 123.88 1,496,639 +0.13(+0.11%)
Sep 03, 2014 122.83 124.37 122.82 123.75 1,614,716 +1.03(+0.84%)
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.