Thermo Fisher Scientific (NY: TMO )

582.39 USD +5.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 85.03 87.49 84.94 86.35 2,551,241 +1.72(+2.03%)
Jun 28, 2013 84.99 85.46 84.62 84.63 2,610,211 -0.74(-0.87%)
Jun 27, 2013 84.09 85.76 84.00 85.37 3,209,583 +1.97(+2.36%)
Jun 26, 2013 83.77 84.21 83.01 83.40 1,960,296 +0.27(+0.32%)
Jun 25, 2013 82.91 83.38 82.48 83.13 1,771,227 +0.89(+1.08%)
Jun 24, 2013 82.26 83.00 81.14 82.24 2,439,610 -0.85(-1.02%)
Jun 21, 2013 82.28 83.52 82.01 83.09 3,586,496 +1.43(+1.75%)
Jun 20, 2013 83.73 83.74 81.18 81.66 3,702,732 -3.03(-3.58%)
Jun 19, 2013 86.07 86.27 84.69 84.69 2,029,344 -1.49(-1.73%)
Jun 18, 2013 85.79 86.38 85.49 86.18 2,176,425 +0.63(+0.74%)
Jun 17, 2013 85.59 86.15 85.20 85.55 2,175,446 +0.43(+0.51%)
Jun 14, 2013 85.16 86.09 84.77 85.12 1,929,263 -0.23(-0.27%)
Jun 13, 2013 84.99 85.55 83.37 85.35 2,426,452 +1.00(+1.19%)
Jun 12, 2013 85.97 86.00 84.24 84.35 2,092,391 -1.07(-1.25%)
Jun 11, 2013 85.07 85.93 84.50 85.42 2,417,588 -0.38(-0.44%)
Jun 10, 2013 84.95 86.01 84.75 85.80 3,948,088 +1.22(+1.44%)
Jun 07, 2013 84.91 85.55 84.50 84.58 15,531,500 -2.37(-2.73%)
Jun 06, 2013 85.66 87.17 85.04 86.95 3,828,742 +0.75(+0.87%)
Jun 05, 2013 88.09 88.38 86.16 86.20 2,457,217 -2.07(-2.35%)
Jun 04, 2013 88.37 88.99 88.11 88.27 2,113,822 -0.24(-0.27%)
Jun 03, 2013 88.82 89.00 87.67 88.51 1,734,512 +0.21(+0.24%)
May 31, 2013 88.65 89.50 88.14 88.30 2,923,731 -0.46(-0.52%)
May 30, 2013 87.53 89.10 87.41 88.76 1,846,663 +1.40(+1.60%)
May 29, 2013 87.61 87.97 86.85 87.36 1,821,713 -0.92(-1.04%)
May 28, 2013 87.89 88.92 87.72 88.28 2,336,703 +1.06(+1.22%)
May 24, 2013 85.12 87.25 84.52 87.22 2,156,355 +1.53(+1.79%)
May 23, 2013 85.72 86.03 84.98 85.69 2,197,549 -0.59(-0.68%)
May 22, 2013 87.41 88.08 85.79 86.28 2,421,921 -1.07(-1.22%)
May 21, 2013 86.94 87.75 86.90 87.35 1,840,586 +0.57(+0.66%)
May 20, 2013 86.70 87.15 86.40 86.78 1,795,557 +0.51(+0.59%)
May 17, 2013 85.73 86.42 85.42 86.27 1,749,250 +0.77(+0.90%)
May 16, 2013 85.57 86.30 85.40 85.50 2,646,818 -0.51(-0.59%)
May 15, 2013 84.64 86.19 84.25 86.01 2,579,943 +1.62(+1.92%)
May 13, 2013 84.11 84.56 83.83 84.39 1,574,275 -0.07(-0.08%)
May 10, 2013 84.01 84.50 83.26 84.46 2,477,478 +0.98(+1.17%)
May 09, 2013 84.16 84.20 83.22 83.48 1,135,504 -0.63(-0.75%)
May 08, 2013 83.93 84.13 83.20 84.11 1,780,378 +0.20(+0.24%)
May 07, 2013 82.44 83.95 82.02 83.91 2,809,167 +1.47(+1.78%)
May 06, 2013 82.16 83.00 81.92 82.44 2,088,248 +0.27(+0.33%)
May 03, 2013 82.10 82.30 81.91 82.17 1,686,922 +0.57(+0.70%)
May 02, 2013 81.12 81.73 80.74 81.60 1,561,600 +0.88(+1.09%)
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.