MENU

Thermo Fisher Scientific (NY: TMO )

550.53 -6.68 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 107.77 108.20 108.20 108.20 1,181,329 +0.74(+0.69%)
Dec 30, 2013 107.61 107.94 106.94 107.46 900,865 -0.08(-0.07%)
Dec 27, 2013 107.28 107.89 107.23 107.54 926,051 +0.39(+0.36%)
Dec 26, 2013 106.67 107.44 106.56 107.15 1,024,731 +0.84(+0.79%)
Dec 24, 2013 105.71 106.56 105.58 106.31 471,723 +0.55(+0.52%)
Dec 23, 2013 106.40 106.40 105.37 105.76 1,894,880 +0.26(+0.25%)
Dec 20, 2013 105.62 105.78 105.13 105.50 2,487,253 +0.40(+0.38%)
Dec 19, 2013 103.40 105.22 102.93 105.10 2,648,564 +1.69(+1.64%)
Dec 18, 2013 99.83 103.49 99.56 103.41 3,183,805 +3.98(+4.01%)
Dec 17, 2013 99.50 99.95 98.63 99.42 1,921,826 +0.08(+0.08%)
Dec 16, 2013 98.79 99.61 98.30 99.35 1,706,971 +0.87(+0.89%)
Dec 13, 2013 97.69 98.76 97.58 98.47 1,060,602 +1.08(+1.11%)
Dec 12, 2013 97.84 98.10 97.21 97.39 1,346,751 -0.80(-0.81%)
Dec 11, 2013 98.64 99.19 97.74 98.19 1,956,457 -0.71(-0.72%)
Dec 10, 2013 98.79 99.42 98.43 98.90 1,218,776 -0.09(-0.09%)
Dec 09, 2013 99.92 100.11 98.85 98.99 1,611,989 -0.67(-0.67%)
Dec 06, 2013 97.60 99.75 97.55 99.66 1,896,467 +2.70(+2.78%)
Dec 05, 2013 97.00 98.03 96.78 96.96 1,282,729 -0.28(-0.29%)
Dec 04, 2013 97.51 98.22 96.17 97.24 1,134,736 -0.68(-0.69%)
Dec 03, 2013 97.51 98.05 97.17 97.92 1,432,447 +0.09(+0.09%)
Dec 02, 2013 98.08 98.47 97.62 97.83 1,387,707 -0.02(-0.02%)
Nov 29, 2013 98.25 98.61 97.69 97.85 881,114 -0.15(-0.15%)
Nov 27, 2013 98.50 98.65 97.63 98.00 1,628,062 -0.44(-0.44%)
Nov 26, 2013 99.18 99.48 98.41 98.43 1,507,177 -0.52(-0.53%)
Nov 25, 2013 98.78 99.53 98.48 98.96 1,246,038 +0.47(+0.47%)
Nov 22, 2013 98.85 99.16 98.43 98.49 1,464,814 -0.30(-0.30%)
Nov 21, 2013 100.05 100.05 98.32 98.79 1,357,495 +0.73(+0.74%)
Nov 20, 2013 97.51 98.57 97.48 98.06 1,092,523 +0.54(+0.56%)
Nov 19, 2013 97.42 98.04 96.97 97.52 1,092,077 -0.25(-0.26%)
Nov 18, 2013 98.37 98.48 97.46 97.77 886,652 -0.58(-0.59%)
Nov 15, 2013 97.04 98.50 97.04 98.36 1,773,244 +1.13(+1.16%)
Nov 14, 2013 95.87 97.23 95.49 97.23 1,772,556 +1.36(+1.42%)
Nov 13, 2013 94.40 95.91 94.00 95.87 2,381,650 +1.09(+1.15%)
Nov 12, 2013 95.17 95.52 94.39 94.78 1,130,110 -0.70(-0.73%)
Nov 11, 2013 95.35 95.52 94.88 95.48 1,056,088 +0.23(+0.24%)
Nov 08, 2013 93.13 95.31 92.68 95.25 1,398,804 +1.95(+2.09%)
Nov 07, 2013 94.85 95.10 93.23 93.30 1,177,046 -1.37(-1.45%)
Nov 06, 2013 94.36 95.48 94.28 94.67 1,200,025 +0.47(+0.49%)
Nov 05, 2013 94.65 94.84 93.95 94.20 1,446,824 -0.93(-0.98%)
Nov 04, 2013 95.37 95.37 94.60 95.13 1,256,927 +0.12(+0.12%)
Nov 01, 2013 95.26 95.56 94.74 95.02 1,784,243 +0.15(+0.15%)
Oct 31, 2013 94.72 95.39 93.45 94.87 2,292,869 +0.28(+0.30%)
Oct 30, 2013 95.57 95.59 94.03 94.59 1,082,913 -0.90(-0.94%)
Oct 29, 2013 94.92 95.52 94.58 95.49 1,173,862 +0.53(+0.56%)
Oct 28, 2013 94.86 95.11 94.58 94.96 935,286 +0.06(+0.06%)
Oct 25, 2013 94.14 94.91 93.92 94.90 1,254,080 +0.76(+0.80%)
Oct 24, 2013 94.87 95.43 94.02 94.14 1,784,476 -0.44(-0.46%)
Oct 23, 2013 94.62 95.02 92.40 94.58 2,163,025 +1.61(+1.73%)
Oct 22, 2013 92.49 93.78 92.25 92.97 2,841,286 +0.55(+0.60%)
Oct 21, 2013 93.24 93.80 92.34 92.42 1,844,660 -0.84(-0.91%)
Oct 18, 2013 93.30 93.91 92.76 93.26 1,630,943 +0.49(+0.52%)
Oct 17, 2013 90.38 93.21 90.13 92.78 2,173,809 +2.05(+2.26%)
Oct 16, 2013 89.42 91.02 89.28 90.73 2,311,739 +1.62(+1.82%)
Oct 15, 2013 89.67 90.02 88.91 89.11 1,552,494 -0.80(-0.88%)
Oct 14, 2013 89.55 89.99 88.55 89.90 1,839,084 -0.29(-0.32%)
Oct 11, 2013 89.36 90.31 89.00 90.20 1,437,611 +0.67(+0.75%)
Oct 10, 2013 87.83 89.63 87.68 89.53 1,642,806 +2.27(+2.60%)
Oct 09, 2013 88.08 88.17 87.04 87.26 2,087,413 -0.73(-0.83%)
Oct 08, 2013 89.02 89.02 87.93 87.98 1,530,269 -1.01(-1.13%)
Oct 07, 2013 89.23 89.58 88.79 88.99 1,152,654 -0.62(-0.69%)
Oct 04, 2013 88.80 90.12 88.61 89.61 1,318,157 +0.99(+1.12%)
Oct 03, 2013 89.49 89.52 87.92 88.62 1,394,841 -1.13(-1.25%)
Oct 02, 2013 89.35 89.76 88.79 89.75 1,464,439 -0.34(-0.38%)
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.
TOP
Email a Story