Thermo Fisher Scientific (NY: TMO )

560.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 127.23 125.29 125.29 125.29 1,045,900 -1.32(-1.04%)
Dec 30, 2014 126.72 127.26 126.51 126.61 631,784 -0.25(-0.20%)
Dec 29, 2014 127.17 127.50 126.02 126.86 830,779 -0.81(-0.63%)
Dec 26, 2014 127.01 128.26 126.82 127.67 634,306 +0.88(+0.69%)
Dec 24, 2014 126.99 126.79 126.79 126.79 665,500 +0.13(+0.10%)
Dec 23, 2014 129.36 129.48 126.63 126.66 1,340,287 -2.27(-1.76%)
Dec 22, 2014 128.64 129.40 127.77 128.93 1,161,394 +0.48(+0.37%)
Dec 19, 2014 127.16 129.29 127.07 128.45 3,121,010 +0.93(+0.73%)
Dec 18, 2014 125.86 127.54 125.20 127.52 1,734,024 +2.75(+2.20%)
Dec 17, 2014 122.30 124.87 121.15 124.77 1,883,140 +3.22(+2.65%)
Dec 16, 2014 123.42 125.38 121.50 121.55 1,537,272 -2.18(-1.76%)
Dec 15, 2014 125.42 126.14 122.89 123.73 1,639,133 -1.26(-1.01%)
Dec 12, 2014 125.85 126.76 124.97 124.99 1,108,827 -1.73(-1.37%)
Dec 11, 2014 127.34 128.94 126.43 126.72 1,388,693 -0.61(-0.48%)
Dec 10, 2014 128.22 129.05 127.19 127.33 1,787,119 -0.96(-0.75%)
Dec 09, 2014 127.11 128.36 126.04 128.29 1,107,929 -0.20(-0.16%)
Dec 08, 2014 128.09 129.04 127.71 128.49 1,382,212 -0.05(-0.04%)
Dec 05, 2014 128.33 128.97 128.03 128.54 1,113,085 +0.15(+0.12%)
Dec 04, 2014 128.75 129.22 127.76 128.39 1,098,904 -0.53(-0.41%)
Dec 03, 2014 128.70 129.37 128.47 128.92 1,178,262 +0.12(+0.09%)
Dec 02, 2014 128.19 129.01 126.75 128.80 1,323,919 +0.84(+0.66%)
Dec 01, 2014 129.34 129.34 127.93 127.96 1,442,425 -1.33(-1.03%)
Nov 28, 2014 128.71 129.77 128.71 129.29 825,559 +0.63(+0.49%)
Nov 26, 2014 127.90 128.66 128.66 128.66 1,275,500 +0.78(+0.61%)
Nov 25, 2014 127.76 129.69 127.22 127.88 1,855,690 +0.47(+0.37%)
Nov 24, 2014 125.88 127.87 125.88 127.41 2,150,945 +0.87(+0.69%)
Nov 21, 2014 125.36 127.04 125.36 126.54 2,497,542 +1.96(+1.57%)
Nov 20, 2014 123.71 126.33 123.03 124.58 2,538,557 -0.09(-0.07%)
Nov 19, 2014 120.84 125.32 119.90 124.67 4,289,659 +4.17(+3.46%)
Nov 18, 2014 118.43 120.88 118.31 120.50 2,126,282 +2.07(+1.75%)
Nov 17, 2014 118.26 118.75 117.89 118.43 1,308,772 -0.32(-0.27%)
Nov 14, 2014 117.93 118.86 117.84 118.75 1,522,340 +0.51(+0.43%)
Nov 13, 2014 118.67 118.85 117.86 118.24 1,207,595 -0.27(-0.23%)
Nov 12, 2014 117.92 118.70 117.63 118.51 1,483,417 +0.21(+0.18%)
Nov 11, 2014 116.69 118.64 116.33 118.30 1,947,968 +1.45(+1.24%)
Nov 10, 2014 116.42 117.21 115.61 116.85 1,247,677 +0.25(+0.21%)
Nov 07, 2014 118.86 118.86 116.13 116.60 2,131,564 -2.31(-1.94%)
Nov 06, 2014 118.81 119.15 118.36 118.91 1,260,918 +0.36(+0.30%)
Nov 05, 2014 119.00 119.18 117.92 118.55 2,543,292 +0.23(+0.19%)
Nov 04, 2014 118.48 118.76 117.61 118.32 1,469,036 -0.08(-0.07%)
Nov 03, 2014 116.82 119.06 116.82 118.40 1,883,922 +0.83(+0.71%)
Oct 31, 2014 118.41 118.58 117.06 117.57 2,206,510 +0.98(+0.84%)
Oct 30, 2014 115.90 116.88 115.62 116.59 1,835,415 +0.50(+0.43%)
Oct 29, 2014 118.45 118.60 115.14 116.09 3,195,532 -2.25(-1.90%)
Oct 28, 2014 118.42 118.75 117.84 118.34 1,861,138 +0.34(+0.29%)
Oct 27, 2014 117.83 118.13 117.12 118.00 1,600,473 +0.10(+0.08%)
Oct 24, 2014 116.19 118.49 116.05 117.90 1,865,081 +1.67(+1.44%)
Oct 23, 2014 115.59 117.36 115.02 116.23 2,602,179 +2.40(+2.11%)
Oct 22, 2014 114.41 115.19 112.61 113.83 6,596,471 -4.39(-3.71%)
Oct 21, 2014 115.03 118.25 115.03 118.22 2,439,220 +3.89(+3.40%)
Oct 20, 2014 111.92 114.39 111.67 114.33 1,871,957 +1.97(+1.75%)
Oct 17, 2014 110.62 113.17 110.26 112.36 2,354,184 +2.67(+2.43%)
Oct 16, 2014 108.59 111.64 108.55 109.69 4,332,412 -1.45(-1.30%)
Oct 15, 2014 110.30 111.73 107.33 111.14 3,180,881 -0.64(-0.57%)
Oct 14, 2014 112.56 113.44 111.14 111.78 3,109,252 -0.71(-0.63%)
Oct 13, 2014 116.35 116.47 112.24 112.49 3,051,538 -3.98(-3.42%)
Oct 10, 2014 117.98 119.06 116.42 116.47 2,059,806 -1.35(-1.15%)
Oct 09, 2014 121.64 121.64 117.70 117.82 1,751,878 -3.81(-3.13%)
Oct 08, 2014 118.40 121.70 117.98 121.63 1,643,702 +3.41(+2.88%)
Oct 07, 2014 120.33 120.49 118.19 118.22 1,533,823 -2.41(-2.00%)
Oct 06, 2014 122.03 122.31 119.50 120.63 982,415 -0.76(-0.63%)
Oct 03, 2014 119.46 121.53 119.46 121.39 1,664,548 +2.23(+1.87%)
Oct 02, 2014 119.57 120.36 118.16 119.16 1,875,136 -0.41(-0.34%)
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.