Thermo Fisher Scientific (NY: TMO )

593.37 USD +3.27 (+0.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 70.55 72.48 70.01 72.14 3,841,264 +1.75(+2.49%)
Jan 30, 2013 70.48 71.58 70.13 70.39 3,348,889 -0.03(-0.04%)
Jan 29, 2013 70.87 70.89 70.14 70.42 1,635,042 -0.33(-0.47%)
Jan 28, 2013 71.34 71.49 70.41 70.75 1,288,918 -0.46(-0.65%)
Jan 25, 2013 69.98 71.25 69.68 71.21 1,670,768 +1.45(+2.08%)
Jan 24, 2013 69.81 70.29 69.49 69.76 1,262,983 -0.04(-0.06%)
Jan 23, 2013 69.51 69.93 69.32 69.80 1,287,681 +0.12(+0.17%)
Jan 22, 2013 69.11 69.79 69.08 69.68 2,011,343 +0.28(+0.40%)
Jan 18, 2013 69.16 69.45 68.78 69.40 1,738,368 +0.47(+0.68%)
Jan 17, 2013 68.00 69.09 67.91 68.93 1,836,410 +1.21(+1.79%)
Jan 16, 2013 67.66 67.80 67.28 67.72 979,833 -0.02(-0.03%)
Jan 15, 2013 67.14 67.88 67.00 67.74 791,224 +0.18(+0.27%)
Jan 14, 2013 67.65 67.84 67.18 67.56 1,154,977 +0.01(+0.01%)
Jan 11, 2013 67.41 67.73 67.34 67.55 927,604 +0.01(+0.01%)
Jan 10, 2013 67.91 68.00 66.94 67.54 1,727,609 -0.19(-0.28%)
Jan 09, 2013 65.93 67.75 65.70 67.73 2,421,810 +2.26(+3.45%)
Jan 08, 2013 65.93 65.98 65.34 65.47 1,767,494 -0.41(-0.62%)
Jan 07, 2013 65.20 65.93 65.08 65.88 1,839,113 +0.51(+0.78%)
Jan 04, 2013 64.95 65.64 64.68 65.37 1,656,601 +0.57(+0.88%)
Jan 03, 2013 64.95 65.15 64.62 64.80 1,321,777 -0.20(-0.31%)
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.