MENU

Thermo Fisher Scientific (NY: TMO )

602.11 -2.38 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 98.18 98.49 97.64 97.93 1,731,183 +0.15(+0.15%)
Oct 31, 2013 97.62 98.31 96.31 97.78 2,224,683 +0.29(+0.30%)
Oct 30, 2013 98.50 98.52 96.91 97.49 1,050,709 -0.93(-0.94%)
Oct 29, 2013 97.83 98.45 97.48 98.42 1,138,953 +0.55(+0.56%)
Oct 28, 2013 97.77 98.03 97.48 97.87 907,472 +0.06(+0.06%)
Oct 25, 2013 97.03 97.82 96.80 97.81 1,216,786 +0.78(+0.80%)
Oct 24, 2013 97.78 98.36 96.90 97.03 1,731,409 -0.45(-0.46%)
Oct 23, 2013 97.52 97.93 95.23 97.48 2,098,700 +1.66(+1.73%)
Oct 22, 2013 95.32 96.65 95.08 95.82 2,756,790 +0.57(+0.60%)
Oct 21, 2013 96.10 96.67 95.17 95.25 1,789,803 -0.87(-0.91%)
Oct 18, 2013 96.16 96.79 95.60 96.12 1,582,441 +0.50(+0.52%)
Oct 17, 2013 93.15 96.07 92.89 95.62 2,109,163 +2.11(+2.26%)
Oct 16, 2013 92.16 93.81 92.02 93.51 2,242,991 +1.67(+1.82%)
Oct 15, 2013 92.42 92.78 91.64 91.84 1,506,325 -0.82(-0.88%)
Oct 14, 2013 92.29 92.75 91.26 92.66 1,784,393 -0.30(-0.32%)
Oct 11, 2013 92.10 93.08 91.73 92.96 1,394,859 +0.69(+0.75%)
Oct 10, 2013 90.52 92.38 90.37 92.27 1,593,952 +2.34(+2.60%)
Oct 09, 2013 90.78 90.87 89.71 89.93 2,025,337 -0.75(-0.83%)
Oct 08, 2013 91.75 91.75 90.62 90.68 1,484,761 -1.04(-1.13%)
Oct 07, 2013 91.96 92.33 91.51 91.72 1,118,376 -0.64(-0.69%)
Oct 04, 2013 91.52 92.88 91.33 92.36 1,278,957 +1.02(+1.12%)
Oct 03, 2013 92.23 92.26 90.61 91.34 1,353,361 -1.16(-1.25%)
Oct 02, 2013 92.09 92.51 91.51 92.50 1,420,889 -0.35(-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.
TOP
Email a Story