Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 110.86 111.76 109.82 111.38 3,105,135 +0.15(+0.13%)
Jan 30, 2014 112.13 113.83 110.09 111.23 5,330,035 +3.13(+2.90%)
Jan 29, 2014 107.55 108.48 106.73 108.10 3,002,108 -0.55(-0.51%)
Jan 28, 2014 106.98 108.76 106.98 108.65 2,611,342 +2.37(+2.23%)
Jan 27, 2014 106.31 107.66 105.52 106.28 2,567,706 -0.08(-0.07%)
Jan 24, 2014 109.44 109.44 106.34 106.36 4,027,206 -2.77(-2.54%)
Jan 23, 2014 110.67 110.80 108.33 109.12 3,515,053 -1.83(-1.65%)
Jan 22, 2014 111.31 111.59 110.64 110.95 2,078,362 -0.24(-0.22%)
Jan 21, 2014 112.49 112.69 110.86 111.19 2,275,999 -0.91(-0.81%)
Jan 17, 2014 111.98 112.10 112.10 112.10 2,635,728 -0.21(-0.19%)
Jan 16, 2014 111.10 112.36 111.10 112.32 1,910,230 +0.57(+0.51%)
Jan 15, 2014 111.36 111.79 110.85 111.75 1,589,077 +0.73(+0.66%)
Jan 14, 2014 110.18 111.14 109.06 111.01 1,750,900 +1.71(+1.57%)
Jan 13, 2014 110.29 110.85 109.00 109.30 2,117,996 -1.42(-1.28%)
Jan 10, 2014 109.87 110.87 109.86 110.72 1,542,513 +0.44(+0.40%)
Jan 09, 2014 110.44 111.06 109.78 110.28 2,270,470 -0.04(-0.03%)
Jan 08, 2014 108.66 110.41 108.61 110.31 2,938,866 +1.67(+1.54%)
Jan 07, 2014 107.46 108.80 107.13 108.64 2,322,863 +2.18(+2.04%)
Jan 06, 2014 106.96 107.57 106.05 106.46 1,948,166 +0.01(+0.01%)
Jan 03, 2014 106.37 106.87 106.09 106.45 1,536,661 +0.41(+0.38%)
Jan 02, 2014 107.07 107.53 105.72 106.05 2,644,022 -1.66(-1.54%)
Dec 31, 2013 107.29 107.71 107.71 107.71 1,186,677 +0.73(+0.69%)
Dec 30, 2013 107.12 107.45 106.46 106.98 904,943 -0.08(-0.07%)
Dec 27, 2013 106.79 107.40 106.74 107.05 930,243 +0.39(+0.36%)
Dec 26, 2013 106.19 106.96 106.08 106.67 1,029,369 +0.83(+0.79%)
Dec 24, 2013 105.23 106.08 105.11 105.83 473,858 +0.55(+0.52%)
Dec 23, 2013 105.92 105.92 104.90 105.28 1,903,457 +0.26(+0.25%)
Dec 20, 2013 105.14 105.30 104.66 105.02 2,498,512 +0.40(+0.38%)
Dec 19, 2013 102.93 104.74 102.47 104.63 2,660,553 +1.68(+1.64%)
Dec 18, 2013 99.38 103.02 99.11 102.94 3,198,218 +3.97(+4.01%)
Dec 17, 2013 99.05 99.50 98.18 98.98 1,930,526 +0.08(+0.08%)
Dec 16, 2013 98.35 99.16 97.85 98.90 1,714,698 +0.87(+0.89%)
Dec 13, 2013 97.25 98.32 97.14 98.03 1,065,403 +1.07(+1.11%)
Dec 12, 2013 97.40 97.66 96.77 96.95 1,352,848 -0.79(-0.81%)
Dec 11, 2013 98.19 98.74 97.30 97.75 1,965,313 -0.71(-0.72%)
Dec 10, 2013 98.35 98.97 97.99 98.45 1,224,293 -0.09(-0.09%)
Dec 09, 2013 99.47 99.66 98.40 98.54 1,619,285 -0.67(-0.67%)
Dec 06, 2013 97.16 99.30 97.11 99.21 1,905,051 +2.69(+2.78%)
Dec 05, 2013 96.56 97.58 96.35 96.52 1,288,535 -0.28(-0.29%)
Dec 04, 2013 97.07 97.78 95.74 96.80 1,139,872 -0.68(-0.69%)
Dec 03, 2013 97.07 97.61 96.73 97.48 1,438,930 +0.09(+0.09%)
Dec 02, 2013 97.64 98.03 97.18 97.39 1,393,988 -0.02(-0.02%)
Nov 29, 2013 97.81 98.16 97.25 97.41 885,102 -0.14(-0.15%)
Nov 27, 2013 98.06 98.20 97.19 97.55 1,635,431 -0.43(-0.44%)
Nov 26, 2013 98.73 99.03 97.97 97.99 1,513,999 -0.52(-0.53%)
Nov 25, 2013 98.34 99.08 98.04 98.51 1,251,678 +0.46(+0.47%)
Nov 22, 2013 98.40 98.71 97.99 98.05 1,471,444 -0.30(-0.30%)
Nov 21, 2013 99.60 99.60 97.88 98.35 1,363,639 +0.72(+0.74%)
Nov 20, 2013 97.07 98.12 97.04 97.62 1,097,468 +0.54(+0.56%)
Nov 19, 2013 96.98 97.59 96.53 97.08 1,097,021 -0.25(-0.26%)
Nov 18, 2013 97.93 98.04 97.02 97.33 890,666 -0.58(-0.59%)
Nov 15, 2013 96.60 98.06 96.60 97.91 1,781,271 +1.12(+1.16%)
Nov 14, 2013 95.44 96.79 95.06 96.79 1,780,579 +1.35(+1.42%)
Nov 13, 2013 93.97 95.48 93.58 95.44 2,392,430 +1.08(+1.15%)
Nov 12, 2013 94.74 95.09 93.96 94.36 1,135,226 -0.70(-0.73%)
Nov 11, 2013 94.92 95.09 94.45 95.05 1,060,868 +0.23(+0.24%)
Nov 08, 2013 92.71 94.88 92.26 94.82 1,405,136 +1.94(+2.09%)
Nov 07, 2013 94.43 94.67 92.81 92.88 1,182,374 -1.36(-1.45%)
Nov 06, 2013 93.93 95.05 93.86 94.24 1,205,456 +0.46(+0.49%)
Nov 05, 2013 94.22 94.42 93.53 93.78 1,453,373 -0.93(-0.98%)
Nov 04, 2013 94.94 94.94 94.17 94.71 1,262,616 +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.