Thermo Fisher Scientific (NY: TMO )

553.74 USD -9.16 (-1.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 123.62 124.25 121.15 121.50 1,982,227 -3.21(-2.57%)
Jul 30, 2014 124.41 125.05 123.44 124.71 1,602,893 +1.17(+0.95%)
Jul 29, 2014 124.49 124.83 123.54 123.54 1,424,564 -0.84(-0.68%)
Jul 28, 2014 125.09 125.46 123.53 124.38 1,650,412 -0.69(-0.55%)
Jul 25, 2014 124.30 125.34 124.30 125.07 1,069,525 -0.44(-0.35%)
Jul 24, 2014 124.93 125.93 123.29 125.51 2,570,610 +1.51(+1.22%)
Jul 23, 2014 125.61 127.21 122.57 124.00 3,888,763 +0.94(+0.76%)
Jul 22, 2014 122.44 124.98 122.44 123.06 3,815,485 +0.92(+0.75%)
Jul 21, 2014 120.46 122.27 120.35 122.14 2,499,057 +1.14(+0.94%)
Jul 18, 2014 119.24 121.25 119.22 121.00 1,863,598 +1.98(+1.66%)
Jul 17, 2014 119.48 120.83 118.61 119.02 2,713,669 -0.20(-0.17%)
Jul 16, 2014 118.31 120.29 118.31 119.22 3,130,699 +1.22(+1.03%)
Jul 15, 2014 118.00 118.48 116.73 118.00 2,688,624 +0.20(+0.17%)
Jul 14, 2014 118.90 119.57 117.57 117.80 1,482,478 -0.47(-0.40%)
Jul 11, 2014 116.97 118.40 116.75 118.27 1,012,963 +1.12(+0.96%)
Jul 10, 2014 116.61 117.79 116.36 117.15 2,760,430 -0.69(-0.59%)
Jul 09, 2014 118.02 118.36 117.45 117.84 1,232,577 -0.15(-0.13%)
Jul 08, 2014 119.46 119.46 117.73 117.99 1,531,420 -1.73(-1.45%)
Jul 07, 2014 119.75 120.32 119.23 119.72 1,550,712 -0.39(-0.32%)
Jul 03, 2014 118.44 120.11 120.11 120.11 1,423,200 +2.06(+1.75%)
Jul 02, 2014 119.05 119.61 117.91 118.05 2,137,733 -0.91(-0.76%)
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.