Thermo Fisher Scientific (NY: TMO )

648.77 USD +10.03 (+1.57%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 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%)
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.