MENU

Thermo Fisher Scientific (NY: TMO )

554.60 +15.22 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 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.
TOP
Email a Story