Skip to main content

Thermo Fisher Scientific (NY: TMO )

557.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 72.41 73.74 72.19 73.63 1,826,467 +1.27(+1.76%)
Mar 27, 2013 71.87 72.49 71.05 72.36 2,481,525 +0.26(+0.36%)
Mar 26, 2013 72.08 72.61 71.87 72.10 3,443,336 +0.20(+0.28%)
Mar 25, 2013 73.20 73.49 71.79 71.89 3,421,814 -1.22(-1.67%)
Mar 22, 2013 74.41 74.41 72.88 73.12 2,551,127 -0.64(-0.87%)
Mar 21, 2013 74.40 74.44 72.92 73.76 3,598,797 -0.90(-1.21%)
Mar 20, 2013 75.11 75.12 74.47 74.67 2,138,845 +0.15(+0.21%)
Mar 19, 2013 74.31 74.74 73.95 74.51 2,188,987 +0.59(+0.79%)
Mar 18, 2013 73.49 74.26 73.23 73.93 1,678,291 -0.34(-0.45%)
Mar 15, 2013 73.90 74.53 73.51 74.26 2,268,317 -0.19(-0.26%)
Mar 14, 2013 74.80 74.84 74.43 74.46 1,806,977 -0.26(-0.35%)
Mar 13, 2013 74.61 74.83 72.95 74.72 1,152,710 +0.07(+0.09%)
Mar 12, 2013 74.05 74.79 73.93 74.65 1,699,235 +0.46(+0.62%)
Mar 11, 2013 73.92 74.19 73.56 74.19 1,144,967 +0.17(+0.23%)
Mar 08, 2013 73.84 74.08 73.34 74.01 1,349,497 +0.53(+0.72%)
Mar 07, 2013 73.91 73.92 73.17 73.49 1,352,725 -0.17(-0.23%)
Mar 06, 2013 73.68 73.79 73.39 73.66 1,459,418 +0.23(+0.31%)
Mar 05, 2013 72.65 73.50 72.44 73.43 2,020,355 +1.06(+1.46%)
Mar 04, 2013 71.38 72.38 71.26 72.37 1,460,347 +0.53(+0.74%)
Mar 01, 2013 70.40 71.92 70.01 71.84 1,893,137 +0.94(+1.33%)
Feb 28, 2013 71.57 71.67 70.87 70.90 2,261,485 -0.43(-0.61%)
Feb 27, 2013 70.01 71.57 69.85 71.33 1,484,194 +0.97(+1.38%)
Feb 26, 2013 69.52 70.66 69.34 70.36 2,879,542 +1.58(+2.29%)
Feb 25, 2013 70.42 70.60 68.79 68.79 1,503,431 -1.30(-1.85%)
Feb 22, 2013 69.53 70.11 69.24 70.08 1,425,807 +0.83(+1.19%)
Feb 21, 2013 69.65 69.76 68.90 69.26 2,883,593 -0.53(-0.76%)
Feb 20, 2013 71.05 71.42 69.74 69.79 3,688,992 -2.27(-3.15%)
Feb 19, 2013 71.42 72.10 71.30 72.05 1,537,727 +0.55(+0.77%)
Feb 15, 2013 71.90 71.91 71.08 71.51 2,158,651 -0.43(-0.60%)
Feb 14, 2013 71.88 72.08 71.55 71.94 2,110,278 -0.21(-0.29%)
Feb 13, 2013 71.85 72.39 71.71 72.15 1,600,026 +0.50(+0.70%)
Feb 12, 2013 71.80 72.01 71.27 71.65 1,377,586 -0.16(-0.23%)
Feb 11, 2013 71.64 71.86 70.93 71.81 1,879,628 +0.15(+0.21%)
Feb 08, 2013 71.02 71.69 70.97 71.66 1,589,822 +0.75(+1.06%)
Feb 07, 2013 70.94 71.10 70.18 70.91 1,494,368 -0.02(-0.03%)
Feb 06, 2013 71.34 71.34 70.69 70.93 2,214,367 +1.34(+1.92%)
Feb 04, 2013 71.25 71.46 69.13 69.59 3,268,548 -2.25(-3.13%)
Feb 01, 2013 69.94 72.81 69.94 71.84 4,437,776 +2.54(+3.66%)
Jan 31, 2013 67.78 69.63 67.26 69.31 3,998,316 +1.68(+2.49%)
Jan 30, 2013 67.71 68.77 67.38 67.63 3,485,810 -0.03(-0.04%)
Jan 29, 2013 68.09 68.10 67.38 67.65 1,701,891 -0.32(-0.47%)
Jan 28, 2013 68.54 68.68 67.64 67.97 1,341,616 -0.44(-0.65%)
Jan 25, 2013 67.23 68.45 66.94 68.41 1,739,078 +1.39(+2.08%)
Jan 24, 2013 67.07 67.53 66.76 67.02 1,314,620 -0.04(-0.06%)
Jan 23, 2013 66.78 67.18 66.60 67.06 1,340,328 +0.12(+0.17%)
Jan 22, 2013 66.40 67.05 66.37 66.94 2,093,577 +0.27(+0.40%)
Jan 18, 2013 66.44 66.72 66.08 66.67 1,809,442 +0.45(+0.68%)
Jan 17, 2013 65.33 66.38 65.24 66.22 1,911,492 +1.16(+1.79%)
Jan 16, 2013 65.00 65.14 64.64 65.06 1,019,894 -0.02(-0.03%)
Jan 15, 2013 64.50 65.21 64.37 65.08 823,573 +0.17(+0.27%)
Jan 14, 2013 64.99 65.18 64.54 64.91 1,202,198 +0.01(+0.01%)
Jan 11, 2013 64.76 65.07 64.69 64.90 965,529 +0.01(+0.01%)
Jan 10, 2013 65.24 65.33 64.31 64.89 1,798,243 -0.18(-0.28%)
Jan 09, 2013 63.34 65.09 63.12 65.07 2,520,827 +2.17(+3.45%)
Jan 08, 2013 63.34 63.39 62.77 62.90 1,839,759 -0.39(-0.62%)
Jan 07, 2013 62.64 63.34 62.52 63.29 1,914,306 +0.49(+0.78%)
Jan 04, 2013 62.40 63.06 62.14 62.80 1,724,332 +0.55(+0.88%)
Jan 03, 2013 62.40 62.59 62.08 62.25 1,375,818 -0.19(-0.31%)
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.