Thermo Fisher Scientific (NY: TMO )

468.45 USD -1.69 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 128.71 129.77 128.71 129.29 825,559 +0.63(+0.49%)
Nov 26, 2014 127.90 128.66 128.66 128.66 1,275,500 +0.78(+0.61%)
Nov 25, 2014 127.76 129.69 127.22 127.88 1,855,690 +0.47(+0.37%)
Nov 24, 2014 125.88 127.87 125.88 127.41 2,150,945 +0.87(+0.69%)
Nov 21, 2014 125.36 127.04 125.36 126.54 2,497,542 +1.96(+1.57%)
Nov 20, 2014 123.71 126.33 123.03 124.58 2,538,557 -0.09(-0.07%)
Nov 19, 2014 120.84 125.32 119.90 124.67 4,289,659 +4.17(+3.46%)
Nov 18, 2014 118.43 120.88 118.31 120.50 2,126,282 +2.07(+1.75%)
Nov 17, 2014 118.26 118.75 117.89 118.43 1,308,772 -0.32(-0.27%)
Nov 14, 2014 117.93 118.86 117.84 118.75 1,522,340 +0.51(+0.43%)
Nov 13, 2014 118.67 118.85 117.86 118.24 1,207,595 -0.27(-0.23%)
Nov 12, 2014 117.92 118.70 117.63 118.51 1,483,417 +0.21(+0.18%)
Nov 11, 2014 116.69 118.64 116.33 118.30 1,947,968 +1.45(+1.24%)
Nov 10, 2014 116.42 117.21 115.61 116.85 1,247,677 +0.25(+0.21%)
Nov 07, 2014 118.86 118.86 116.13 116.60 2,131,564 -2.31(-1.94%)
Nov 06, 2014 118.81 119.15 118.36 118.91 1,260,918 +0.36(+0.30%)
Nov 05, 2014 119.00 119.18 117.92 118.55 2,543,292 +0.23(+0.19%)
Nov 04, 2014 118.48 118.76 117.61 118.32 1,469,036 -0.08(-0.07%)
Nov 03, 2014 116.82 119.06 116.82 118.40 1,883,922 +0.83(+0.71%)
Oct 31, 2014 118.41 118.58 117.06 117.57 2,206,510 +0.98(+0.84%)
Oct 30, 2014 115.90 116.88 115.62 116.59 1,835,415 +0.50(+0.43%)
Oct 29, 2014 118.45 118.60 115.14 116.09 3,195,532 -2.25(-1.90%)
Oct 28, 2014 118.42 118.75 117.84 118.34 1,861,138 +0.34(+0.29%)
Oct 27, 2014 117.83 118.13 117.12 118.00 1,600,473 +0.10(+0.08%)
Oct 24, 2014 116.19 118.49 116.05 117.90 1,865,081 +1.67(+1.44%)
Oct 23, 2014 115.59 117.36 115.02 116.23 2,602,179 +2.40(+2.11%)
Oct 22, 2014 114.41 115.19 112.61 113.83 6,596,471 -4.39(-3.71%)
Oct 21, 2014 115.03 118.25 115.03 118.22 2,439,220 +3.89(+3.40%)
Oct 20, 2014 111.92 114.39 111.67 114.33 1,871,957 +1.97(+1.75%)
Oct 17, 2014 110.62 113.17 110.26 112.36 2,354,184 +2.67(+2.43%)
Oct 16, 2014 108.59 111.64 108.55 109.69 4,332,412 -1.45(-1.30%)
Oct 15, 2014 110.30 111.73 107.33 111.14 3,180,881 -0.64(-0.57%)
Oct 14, 2014 112.56 113.44 111.14 111.78 3,109,252 -0.71(-0.63%)
Oct 13, 2014 116.35 116.47 112.24 112.49 3,051,538 -3.98(-3.42%)
Oct 10, 2014 117.98 119.06 116.42 116.47 2,059,806 -1.35(-1.15%)
Oct 09, 2014 121.64 121.64 117.70 117.82 1,751,878 -3.81(-3.13%)
Oct 08, 2014 118.40 121.70 117.98 121.63 1,643,702 +3.41(+2.88%)
Oct 07, 2014 120.33 120.49 118.19 118.22 1,533,823 -2.41(-2.00%)
Oct 06, 2014 122.03 122.31 119.50 120.63 982,415 -0.76(-0.63%)
Oct 03, 2014 119.46 121.53 119.46 121.39 1,664,548 +2.23(+1.87%)
Oct 02, 2014 119.57 120.36 118.16 119.16 1,875,136 -0.41(-0.34%)
Oct 01, 2014 122.30 122.30 119.27 119.57 2,481,136 -2.13(-1.75%)
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.