Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 94.83 95.13 94.31 94.59 1,792,320 +0.14(+0.15%)
Oct 31, 2013 94.29 94.96 93.02 94.44 2,303,248 +0.28(+0.30%)
Oct 30, 2013 95.14 95.16 93.60 94.16 1,087,815 -0.90(-0.94%)
Oct 29, 2013 94.49 95.09 94.15 95.06 1,179,175 +0.53(+0.56%)
Oct 28, 2013 94.44 94.69 94.15 94.53 939,519 +0.06(+0.06%)
Oct 25, 2013 93.72 94.48 93.50 94.47 1,259,757 +0.75(+0.80%)
Oct 24, 2013 94.44 95.00 93.59 93.72 1,792,554 -0.43(-0.46%)
Oct 23, 2013 94.19 94.59 91.98 94.15 2,172,816 +1.60(+1.73%)
Oct 22, 2013 92.07 93.35 91.84 92.55 2,854,146 +0.55(+0.60%)
Oct 21, 2013 92.82 93.37 91.92 92.00 1,853,010 -0.84(-0.91%)
Oct 18, 2013 92.88 93.49 92.34 92.84 1,638,325 +0.48(+0.52%)
Oct 17, 2013 89.97 92.79 89.72 92.36 2,183,648 +2.04(+2.26%)
Oct 16, 2013 89.02 90.61 88.88 90.32 2,322,202 +1.61(+1.82%)
Oct 15, 2013 89.27 89.62 88.51 88.71 1,559,521 -0.79(-0.88%)
Oct 14, 2013 89.14 89.59 88.15 89.50 1,847,409 -0.29(-0.32%)
Oct 11, 2013 88.96 89.91 88.60 89.79 1,444,118 +0.67(+0.75%)
Oct 10, 2013 87.43 89.23 87.29 89.12 1,650,242 +2.26(+2.60%)
Oct 09, 2013 87.68 87.77 86.65 86.86 2,096,862 -0.72(-0.83%)
Oct 08, 2013 88.62 88.62 87.53 87.59 1,537,195 -1.00(-1.13%)
Oct 07, 2013 88.82 89.18 88.39 88.59 1,157,871 -0.62(-0.69%)
Oct 04, 2013 88.40 89.71 88.21 89.21 1,324,123 +0.99(+1.12%)
Oct 03, 2013 89.08 89.11 87.52 88.22 1,401,155 -1.12(-1.25%)
Oct 02, 2013 88.95 89.35 88.39 89.34 1,471,068 -0.34(-0.38%)
Oct 01, 2013 89.06 90.11 88.89 89.68 1,097,243 +0.68(+0.76%)
Sep 30, 2013 89.07 89.51 88.86 89.01 1,314,693 -0.83(-0.92%)
Sep 27, 2013 89.47 90.13 89.15 89.84 1,164,931 +0.00(+0.00%)
Sep 26, 2013 89.31 90.07 89.19 89.84 1,086,986 +0.62(+0.69%)
Sep 25, 2013 89.75 89.75 88.80 89.22 1,223,885 -0.43(-0.48%)
Sep 24, 2013 90.19 90.27 89.31 89.65 1,301,623 -0.48(-0.54%)
Sep 23, 2013 90.02 90.56 89.73 90.14 1,047,083 -0.16(-0.18%)
Sep 20, 2013 91.21 91.51 90.27 90.30 2,172,198 -0.72(-0.80%)
Sep 19, 2013 91.28 91.42 90.70 91.03 2,258,968 -0.01(-0.01%)
Sep 18, 2013 90.10 91.10 89.10 91.04 1,655,279 +0.93(+1.03%)
Sep 17, 2013 88.61 90.13 88.57 90.11 2,366,548 +1.47(+1.66%)
Sep 16, 2013 88.87 89.18 88.37 88.64 1,397,609 +0.64(+0.72%)
Sep 13, 2013 87.94 88.22 87.43 88.00 1,485,639 +0.04(+0.04%)
Sep 12, 2013 87.39 88.21 87.29 87.96 2,226,654 +0.41(+0.46%)
Sep 11, 2013 87.54 87.75 86.87 87.56 2,307,526 +0.03(+0.03%)
Sep 10, 2013 88.20 88.52 87.36 87.53 2,947,096 -0.33(-0.37%)
Sep 09, 2013 87.53 88.23 87.48 87.86 1,151,609 +0.58(+0.66%)
Sep 06, 2013 87.64 87.93 86.51 87.28 1,119,147 -0.16(-0.19%)
Sep 05, 2013 87.62 87.71 87.05 87.44 888,619 -0.16(-0.19%)
Sep 04, 2013 86.83 87.68 86.56 87.61 1,309,357 +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.