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 (%)
Sep 30, 2013 92.22 92.67 92.00 92.15 1,269,848 -0.86(-0.92%)
Sep 27, 2013 92.63 93.31 92.30 93.01 1,125,195 +0.00(+0.00%)
Sep 26, 2013 92.46 93.25 92.34 93.01 1,049,909 +0.64(+0.69%)
Sep 25, 2013 92.92 92.92 91.94 92.37 1,182,138 -0.45(-0.48%)
Sep 24, 2013 93.37 93.46 92.46 92.82 1,257,224 -0.50(-0.54%)
Sep 23, 2013 93.20 93.76 92.90 93.32 1,011,367 -0.17(-0.18%)
Sep 20, 2013 94.43 94.74 93.46 93.49 2,098,103 -0.75(-0.80%)
Sep 19, 2013 94.50 94.65 93.90 94.24 2,181,914 -0.01(-0.01%)
Sep 18, 2013 93.28 94.32 92.25 94.25 1,598,817 +0.96(+1.03%)
Sep 17, 2013 91.74 93.31 91.70 93.29 2,285,824 +1.52(+1.66%)
Sep 16, 2013 92.01 92.33 91.49 91.77 1,349,936 +0.66(+0.72%)
Sep 13, 2013 91.05 91.34 90.52 91.11 1,434,963 +0.04(+0.04%)
Sep 12, 2013 90.48 91.33 90.37 91.07 2,150,702 +0.27(+0.30%)
Sep 11, 2013 90.78 91.00 90.09 90.80 2,225,133 +0.03(+0.03%)
Sep 10, 2013 91.47 91.80 90.59 90.77 2,841,866 -0.34(-0.37%)
Sep 09, 2013 90.77 91.50 90.72 91.11 1,110,489 +0.60(+0.66%)
Sep 06, 2013 90.88 91.19 89.71 90.51 1,079,187 -0.17(-0.19%)
Sep 05, 2013 90.86 90.96 90.27 90.68 856,890 -0.17(-0.19%)
Sep 04, 2013 90.04 90.93 89.76 90.85 1,262,605 +0.73(+0.81%)
Sep 03, 2013 89.97 90.50 89.40 90.12 1,555,140 +1.29(+1.45%)
Aug 30, 2013 89.23 89.28 88.54 88.83 964,505 -0.34(-0.38%)
Aug 29, 2013 88.63 89.81 88.44 89.17 831,585 +0.27(+0.30%)
Aug 28, 2013 88.82 89.18 88.13 88.90 1,016,494 +0.07(+0.08%)
Aug 27, 2013 89.39 89.39 88.53 88.83 1,891,531 -1.53(-1.69%)
Aug 26, 2013 91.00 91.59 90.36 90.36 1,128,590 -0.49(-0.54%)
Aug 23, 2013 90.56 91.05 89.95 90.85 1,220,563 +0.50(+0.55%)
Aug 22, 2013 90.09 90.65 90.00 90.35 1,284,644 +0.28(+0.31%)
Aug 21, 2013 90.25 90.73 89.54 90.07 1,730,783 -0.25(-0.28%)
Aug 20, 2013 90.44 90.68 90.05 90.32 1,029,873 -0.10(-0.11%)
Aug 19, 2013 90.57 91.17 90.31 90.42 973,469 -0.27(-0.30%)
Aug 16, 2013 91.02 91.17 90.38 90.69 1,246,753 -0.61(-0.67%)
Aug 15, 2013 91.30 91.75 90.96 91.30 1,333,787 -0.76(-0.83%)
Aug 14, 2013 92.56 92.67 91.90 92.06 1,096,208 -0.59(-0.64%)
Aug 13, 2013 92.18 92.67 91.61 92.65 870,572 +0.47(+0.51%)
Aug 12, 2013 92.06 92.38 91.60 92.18 882,295 -0.29(-0.31%)
Aug 09, 2013 91.76 92.55 91.76 92.47 1,069,546 +0.51(+0.55%)
Aug 08, 2013 92.23 92.40 91.71 91.96 1,248,934 +0.28(+0.31%)
Aug 07, 2013 92.01 92.08 91.43 91.68 1,429,673 -0.40(-0.43%)
Aug 06, 2013 92.00 92.27 91.62 92.08 1,292,036 +0.03(+0.03%)
Aug 05, 2013 91.58 92.30 91.54 92.05 1,475,499 +0.24(+0.26%)
Aug 02, 2013 91.65 92.00 91.53 91.81 1,193,398 -0.21(-0.23%)
Aug 01, 2013 92.32 92.72 91.79 92.02 1,468,474 +0.91(+1.00%)
Jul 31, 2013 90.61 91.87 90.47 91.11 1,777,620 +0.63(+0.70%)
Jul 30, 2013 90.75 90.97 90.33 90.48 1,931,853 +0.08(+0.09%)
Jul 29, 2013 90.35 90.89 90.11 90.40 1,809,599 -0.19(-0.21%)
Jul 26, 2013 90.96 91.16 89.77 90.59 1,787,559 -0.66(-0.72%)
Jul 25, 2013 90.37 91.39 89.79 91.25 1,634,721 +0.64(+0.71%)
Jul 24, 2013 90.50 92.29 90.40 90.61 3,072,269 +1.09(+1.22%)
Jul 23, 2013 89.34 90.24 89.24 89.52 1,617,088 -0.81(-0.90%)
Jul 22, 2013 89.55 90.36 89.58 90.33 1,153,876 +0.75(+0.84%)
Jul 19, 2013 89.15 89.63 88.71 89.58 1,773,004 +0.62(+0.70%)
Jul 18, 2013 87.85 88.99 87.84 88.96 1,763,094 +1.20(+1.37%)
Jul 17, 2013 87.81 87.99 87.17 87.76 1,375,185 +0.20(+0.23%)
Jul 16, 2013 88.34 88.43 86.92 87.56 1,511,415 -0.68(-0.77%)
Jul 15, 2013 88.38 88.63 87.81 88.24 1,394,770 +0.05(+0.06%)
Jul 12, 2013 88.53 88.81 87.89 88.19 1,549,811 -0.23(-0.26%)
Jul 11, 2013 88.83 89.20 88.21 88.42 1,739,485 +0.38(+0.43%)
Jul 10, 2013 87.08 88.07 87.00 88.04 1,754,970 +0.77(+0.88%)
Jul 09, 2013 86.85 87.39 86.68 87.27 2,015,802 +1.33(+1.55%)
Jul 08, 2013 86.01 86.63 85.65 85.94 1,089,456 +0.52(+0.61%)
Jul 05, 2013 85.51 85.58 84.84 85.42 1,167,241 +0.47(+0.55%)
Jul 03, 2013 84.57 85.37 84.41 84.95 1,017,999 -0.04(-0.05%)
Jul 02, 2013 86.08 86.33 84.90 84.99 2,184,608 -1.36(-1.57%)
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.