Thermo Fisher Scientific (NY: TMO )

464.00 USD +0.53 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 114.61 115.54 113.53 115.14 3,003,668 +0.15(+0.13%)
Jan 30, 2014 115.92 117.68 113.81 114.99 5,155,864 +3.24(+2.90%)
Jan 29, 2014 111.18 112.14 110.34 111.75 2,904,008 -0.57(-0.51%)
Jan 28, 2014 110.59 112.43 110.59 112.32 2,526,011 +2.45(+2.23%)
Jan 27, 2014 109.90 111.30 109.08 109.87 2,483,801 -0.08(-0.07%)
Jan 24, 2014 113.14 113.14 109.93 109.95 3,895,608 -2.86(-2.54%)
Jan 23, 2014 114.41 114.54 111.99 112.81 3,400,191 -1.89(-1.65%)
Jan 22, 2014 115.07 115.36 114.38 114.70 2,010,447 -0.25(-0.22%)
Jan 21, 2014 116.29 116.50 114.60 114.95 2,201,626 -0.94(-0.81%)
Jan 17, 2014 115.76 115.89 115.89 115.89 2,549,600 -0.22(-0.19%)
Jan 16, 2014 114.85 116.16 114.85 116.11 1,847,809 +0.59(+0.51%)
Jan 15, 2014 115.12 115.57 114.59 115.52 1,537,151 +0.76(+0.66%)
Jan 14, 2014 113.90 114.89 112.74 114.76 1,693,686 +1.77(+1.57%)
Jan 13, 2014 114.02 114.59 112.68 112.99 2,048,786 -1.47(-1.28%)
Jan 10, 2014 113.58 114.61 113.57 114.46 1,492,108 +0.46(+0.40%)
Jan 09, 2014 114.17 114.81 113.49 114.00 2,196,278 -0.04(-0.04%)
Jan 08, 2014 112.33 114.14 112.28 114.04 2,842,832 +1.73(+1.54%)
Jan 07, 2014 111.09 112.48 110.75 112.31 2,246,959 +2.25(+2.04%)
Jan 06, 2014 110.57 111.20 109.63 110.06 1,884,506 +0.01(+0.01%)
Jan 03, 2014 109.96 110.48 109.67 110.05 1,486,448 +0.42(+0.38%)
Jan 02, 2014 110.69 111.16 109.29 109.63 2,557,623 -1.72(-1.54%)
Dec 31, 2013 110.91 111.35 111.35 111.35 1,147,900 +0.76(+0.69%)
Dec 30, 2013 110.74 111.08 110.06 110.59 875,372 -0.08(-0.07%)
Dec 27, 2013 110.40 111.03 110.35 110.67 899,846 +0.40(+0.36%)
Dec 26, 2013 109.78 110.57 109.66 110.27 995,733 +0.86(+0.79%)
Dec 24, 2013 108.79 109.66 108.66 109.41 458,374 +0.57(+0.52%)
Dec 23, 2013 109.50 109.50 108.44 108.84 1,841,258 +0.27(+0.25%)
Dec 20, 2013 108.69 108.86 108.19 108.57 2,416,868 +0.41(+0.38%)
Dec 19, 2013 106.41 108.28 105.93 108.16 2,573,614 +1.74(+1.64%)
Dec 18, 2013 102.74 106.50 102.46 106.42 3,093,709 +4.10(+4.01%)
Dec 17, 2013 102.40 102.86 101.50 102.32 1,867,442 +0.08(+0.08%)
Dec 16, 2013 101.67 102.51 101.16 102.24 1,658,667 +0.90(+0.89%)
Dec 13, 2013 100.53 101.64 100.42 101.34 1,030,589 +1.11(+1.11%)
Dec 12, 2013 100.69 100.96 100.04 100.23 1,308,641 -0.97(-0.96%)
Dec 11, 2013 101.66 102.23 100.74 101.20 1,898,275 -0.73(-0.72%)
Dec 10, 2013 101.82 102.47 101.45 101.93 1,182,532 -0.09(-0.09%)
Dec 09, 2013 102.98 103.18 101.88 102.02 1,564,051 -0.69(-0.67%)
Dec 06, 2013 100.59 102.81 100.54 102.71 1,840,069 +2.78(+2.78%)
Dec 05, 2013 99.97 101.03 99.75 99.93 1,244,583 -0.29(-0.29%)
Dec 04, 2013 100.50 101.23 99.12 100.22 1,100,991 -0.70(-0.69%)
Dec 03, 2013 100.50 101.06 100.15 100.92 1,389,848 +0.09(+0.09%)
Dec 02, 2013 101.09 101.49 100.61 100.83 1,346,439 -0.02(-0.02%)
Nov 29, 2013 101.26 101.63 100.68 100.85 854,911 -0.15(-0.15%)
Nov 27, 2013 101.52 101.67 100.62 101.00 1,579,646 -0.45(-0.44%)
Nov 26, 2013 102.22 102.53 101.43 101.45 1,462,356 -0.54(-0.53%)
Nov 25, 2013 101.81 102.58 101.50 101.99 1,208,983 +0.48(+0.47%)
Nov 22, 2013 101.88 102.20 101.45 101.51 1,421,253 -0.31(-0.30%)
Nov 21, 2013 103.12 103.12 101.33 101.82 1,317,125 +0.75(+0.74%)
Nov 20, 2013 100.50 101.59 100.47 101.07 1,060,033 +0.56(+0.56%)
Nov 19, 2013 100.41 101.04 99.94 100.51 1,059,601 -0.26(-0.26%)
Nov 18, 2013 101.39 101.50 100.45 100.77 860,285 -0.60(-0.59%)
Nov 15, 2013 100.01 101.52 100.01 101.37 1,720,511 +1.16(+1.16%)
Nov 14, 2013 98.81 100.21 98.42 100.21 1,719,843 +1.40(+1.42%)
Nov 13, 2013 97.29 98.85 96.88 98.81 2,310,823 +1.12(+1.15%)
Nov 12, 2013 98.09 98.45 97.28 97.69 1,096,503 -0.72(-0.73%)
Nov 11, 2013 98.27 98.45 97.79 98.41 1,024,682 +0.24(+0.24%)
Nov 08, 2013 95.98 98.23 95.52 98.17 1,357,206 +2.01(+2.09%)
Nov 07, 2013 97.76 98.01 96.09 96.16 1,142,043 -1.41(-1.45%)
Nov 06, 2013 97.25 98.41 97.17 97.57 1,164,338 +0.48(+0.49%)
Nov 05, 2013 97.55 97.75 96.83 97.09 1,403,798 -0.96(-0.98%)
Nov 04, 2013 98.29 98.29 97.50 98.05 1,219,548 +0.12(+0.12%)
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.