Skip to main content

Thermo Fisher Scientific (NY: TMO )

557.21 -11.96 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.80 98.16 97.24 97.41 885,120 -0.14(-0.15%)
Nov 27, 2013 98.06 98.20 97.19 97.55 1,635,464 -0.43(-0.44%)
Nov 26, 2013 98.73 99.03 97.97 97.99 1,514,030 -0.52(-0.53%)
Nov 25, 2013 98.34 99.08 98.04 98.51 1,251,704 +0.46(+0.47%)
Nov 22, 2013 98.40 98.71 97.99 98.05 1,471,474 -0.30(-0.30%)
Nov 21, 2013 99.60 99.60 97.87 98.34 1,363,667 +0.72(+0.74%)
Nov 20, 2013 97.07 98.12 97.04 97.62 1,097,490 +0.54(+0.56%)
Nov 19, 2013 96.98 97.59 96.53 97.08 1,097,043 -0.25(-0.26%)
Nov 18, 2013 97.93 98.04 97.02 97.33 890,684 -0.58(-0.59%)
Nov 15, 2013 96.60 98.06 96.60 97.91 1,781,307 +1.12(+1.16%)
Nov 14, 2013 95.44 96.79 95.06 96.79 1,780,615 +1.35(+1.42%)
Nov 13, 2013 93.97 95.48 93.57 95.44 2,392,479 +1.08(+1.15%)
Nov 12, 2013 94.74 95.09 93.96 94.36 1,135,249 -0.70(-0.73%)
Nov 11, 2013 94.92 95.09 94.45 95.05 1,060,890 +0.23(+0.24%)
Nov 08, 2013 92.70 94.88 92.26 94.82 1,405,164 +1.94(+2.09%)
Nov 07, 2013 94.42 94.66 92.81 92.88 1,182,398 -1.36(-1.45%)
Nov 06, 2013 93.93 95.05 93.85 94.24 1,205,481 +0.46(+0.49%)
Nov 05, 2013 94.22 94.41 93.53 93.78 1,453,403 -0.93(-0.98%)
Nov 04, 2013 94.94 94.94 94.17 94.70 1,262,642 +0.12(+0.12%)
Nov 01, 2013 94.83 95.13 94.31 94.59 1,792,356 +0.14(+0.15%)
Oct 31, 2013 94.29 94.96 93.02 94.44 2,303,295 +0.28(+0.30%)
Oct 30, 2013 95.14 95.16 93.60 94.16 1,087,837 -0.90(-0.94%)
Oct 29, 2013 94.49 95.09 94.15 95.06 1,179,199 +0.53(+0.56%)
Oct 28, 2013 94.43 94.68 94.15 94.53 939,538 +0.06(+0.06%)
Oct 25, 2013 93.72 94.48 93.50 94.47 1,259,782 +0.75(+0.80%)
Oct 24, 2013 94.44 95.00 93.59 93.72 1,792,590 -0.43(-0.46%)
Oct 23, 2013 94.19 94.59 91.98 94.15 2,172,860 +1.60(+1.73%)
Oct 22, 2013 92.07 93.35 91.83 92.55 2,854,204 +0.55(+0.60%)
Oct 21, 2013 92.82 93.37 91.92 92.00 1,853,048 -0.84(-0.91%)
Oct 18, 2013 92.88 93.49 92.34 92.84 1,638,358 +0.48(+0.52%)
Oct 17, 2013 89.97 92.79 89.72 92.36 2,183,693 +2.04(+2.26%)
Oct 16, 2013 89.01 90.61 88.88 90.32 2,322,250 +1.61(+1.82%)
Oct 15, 2013 89.27 89.61 88.51 88.71 1,559,553 -0.79(-0.88%)
Oct 14, 2013 89.14 89.58 88.15 89.50 1,847,446 -0.29(-0.32%)
Oct 11, 2013 88.96 89.90 88.60 89.79 1,444,148 +0.67(+0.75%)
Oct 10, 2013 87.43 89.23 87.29 89.12 1,650,276 +2.26(+2.60%)
Oct 09, 2013 87.68 87.77 86.65 86.86 2,096,905 -0.72(-0.83%)
Oct 08, 2013 88.62 88.62 87.53 87.59 1,537,227 -1.00(-1.13%)
Oct 07, 2013 88.82 89.18 88.39 88.59 1,157,895 -0.62(-0.69%)
Oct 04, 2013 88.40 89.71 88.21 89.21 1,324,150 +0.99(+1.12%)
Oct 03, 2013 89.08 89.11 87.52 88.22 1,401,183 -1.12(-1.25%)
Oct 02, 2013 88.95 89.35 88.39 89.34 1,471,098 -0.34(-0.38%)
Oct 01, 2013 89.06 90.11 88.89 89.68 1,097,266 +0.68(+0.76%)
Sep 30, 2013 89.07 89.51 88.86 89.00 1,314,719 -0.83(-0.92%)
Sep 27, 2013 89.47 90.13 89.15 89.84 1,164,955 +0.00(+0.00%)
Sep 26, 2013 89.30 90.07 89.19 89.84 1,087,008 +0.62(+0.69%)
Sep 25, 2013 89.75 89.75 88.80 89.22 1,223,910 -0.43(-0.48%)
Sep 24, 2013 90.18 90.27 89.30 89.65 1,301,649 -0.48(-0.54%)
Sep 23, 2013 90.02 90.56 89.73 90.14 1,047,105 -0.16(-0.18%)
Sep 20, 2013 91.21 91.51 90.27 90.30 2,172,242 -0.72(-0.80%)
Sep 19, 2013 91.27 91.42 90.70 91.02 2,259,014 -0.01(-0.01%)
Sep 18, 2013 90.10 91.10 89.10 91.03 1,655,313 +0.93(+1.03%)
Sep 17, 2013 88.61 90.13 88.57 90.11 2,366,596 +1.47(+1.66%)
Sep 16, 2013 88.87 89.18 88.37 88.64 1,397,637 +0.64(+0.72%)
Sep 13, 2013 87.94 88.22 87.43 88.00 1,485,669 +0.04(+0.04%)
Sep 12, 2013 87.39 88.21 87.29 87.96 2,226,700 +0.41(+0.46%)
Sep 11, 2013 87.54 87.75 86.87 87.56 2,307,573 +0.03(+0.03%)
Sep 10, 2013 88.20 88.52 87.35 87.53 2,947,156 -0.33(-0.37%)
Sep 09, 2013 87.53 88.23 87.48 87.86 1,151,632 +0.58(+0.66%)
Sep 06, 2013 87.63 87.93 86.50 87.28 1,119,170 -0.16(-0.19%)
Sep 05, 2013 87.61 87.71 87.05 87.44 888,637 -0.16(-0.19%)
Sep 04, 2013 86.82 87.68 86.55 87.60 1,309,384 +0.70(+0.81%)
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.