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 (%)
Mar 28, 2013 72.40 73.74 72.19 73.63 1,826,504 +1.27(+1.76%)
Mar 27, 2013 71.86 72.49 71.05 72.36 2,481,575 +0.26(+0.36%)
Mar 26, 2013 72.08 72.61 71.86 72.10 3,443,406 +0.20(+0.28%)
Mar 25, 2013 73.20 73.49 71.79 71.89 3,421,883 -1.22(-1.67%)
Mar 22, 2013 74.41 74.41 72.88 73.12 2,551,179 -0.64(-0.87%)
Mar 21, 2013 74.40 74.43 72.92 73.76 3,598,870 -0.90(-1.21%)
Mar 20, 2013 75.11 75.12 74.46 74.67 2,138,889 +0.15(+0.21%)
Mar 19, 2013 74.31 74.74 73.94 74.51 2,189,031 +0.59(+0.79%)
Mar 18, 2013 73.49 74.26 73.23 73.92 1,678,325 -0.34(-0.45%)
Mar 15, 2013 73.90 74.53 73.51 74.26 2,268,363 -0.19(-0.26%)
Mar 14, 2013 74.80 74.84 74.43 74.45 1,807,014 -0.26(-0.35%)
Mar 13, 2013 74.61 74.83 72.95 74.71 1,152,733 +0.07(+0.09%)
Mar 12, 2013 74.05 74.79 73.93 74.65 1,699,269 +0.46(+0.62%)
Mar 11, 2013 73.92 74.19 73.56 74.19 1,144,991 +0.17(+0.23%)
Mar 08, 2013 73.84 74.08 73.34 74.01 1,349,525 +0.53(+0.72%)
Mar 07, 2013 73.91 73.92 73.17 73.48 1,352,753 -0.17(-0.23%)
Mar 06, 2013 73.68 73.79 73.39 73.66 1,459,448 +0.23(+0.31%)
Mar 05, 2013 72.65 73.49 72.44 73.43 2,020,396 +1.06(+1.46%)
Mar 04, 2013 71.38 72.38 71.26 72.37 1,460,377 +0.53(+0.74%)
Mar 01, 2013 70.40 71.92 70.01 71.84 1,893,176 +0.94(+1.33%)
Feb 28, 2013 71.57 71.67 70.87 70.90 2,261,531 -0.43(-0.61%)
Feb 27, 2013 70.01 71.57 69.85 71.33 1,484,224 +0.97(+1.38%)
Feb 26, 2013 69.52 70.65 69.33 70.36 2,879,600 +1.58(+2.29%)
Feb 25, 2013 70.42 70.60 68.79 68.79 1,503,461 -1.30(-1.85%)
Feb 22, 2013 69.53 70.11 69.24 70.08 1,425,836 +0.83(+1.19%)
Feb 21, 2013 69.65 69.76 68.90 69.26 2,883,652 -0.53(-0.76%)
Feb 20, 2013 71.04 71.42 69.74 69.79 3,689,067 -2.27(-3.15%)
Feb 19, 2013 71.42 72.10 71.30 72.05 1,537,758 +0.55(+0.77%)
Feb 15, 2013 71.90 71.91 71.08 71.50 2,158,694 -0.43(-0.60%)
Feb 14, 2013 71.88 72.08 71.55 71.94 2,110,321 -0.21(-0.29%)
Feb 13, 2013 71.85 72.39 71.71 72.15 1,600,058 +0.50(+0.70%)
Feb 12, 2013 71.80 72.01 71.26 71.65 1,377,614 -0.16(-0.23%)
Feb 11, 2013 71.64 71.86 70.93 71.81 1,879,666 +0.15(+0.21%)
Feb 08, 2013 71.02 71.69 70.97 71.66 1,589,854 +0.75(+1.06%)
Feb 07, 2013 70.94 71.10 70.18 70.91 1,494,398 -0.02(-0.03%)
Feb 06, 2013 71.34 71.34 70.69 70.93 2,214,412 +1.34(+1.92%)
Feb 04, 2013 71.25 71.46 69.13 69.59 3,268,614 -2.25(-3.13%)
Feb 01, 2013 69.94 72.81 69.94 71.84 4,437,866 +2.54(+3.66%)
Jan 31, 2013 67.78 69.63 67.26 69.31 3,998,397 +1.68(+2.49%)
Jan 30, 2013 67.71 68.77 67.37 67.62 3,485,881 -0.03(-0.04%)
Jan 29, 2013 68.08 68.10 67.38 67.65 1,701,926 -0.32(-0.47%)
Jan 28, 2013 68.54 68.68 67.64 67.97 1,341,643 -0.44(-0.65%)
Jan 25, 2013 67.23 68.45 66.94 68.41 1,739,113 +1.39(+2.08%)
Jan 24, 2013 67.07 67.53 66.76 67.02 1,314,647 -0.04(-0.06%)
Jan 23, 2013 66.78 67.18 66.60 67.06 1,340,355 +0.12(+0.17%)
Jan 22, 2013 66.39 67.05 66.37 66.94 2,093,620 +0.27(+0.40%)
Jan 18, 2013 66.44 66.72 66.08 66.67 1,809,479 +0.45(+0.68%)
Jan 17, 2013 65.33 66.37 65.24 66.22 1,911,531 +1.16(+1.79%)
Jan 16, 2013 65.00 65.14 64.64 65.06 1,019,914 -0.02(-0.03%)
Jan 15, 2013 64.50 65.21 64.37 65.08 823,590 +0.17(+0.27%)
Jan 14, 2013 64.99 65.17 64.54 64.90 1,202,223 +0.01(+0.01%)
Jan 11, 2013 64.76 65.07 64.69 64.90 965,549 +0.01(+0.01%)
Jan 10, 2013 65.24 65.33 64.31 64.89 1,798,279 -0.18(-0.28%)
Jan 09, 2013 63.34 65.09 63.12 65.07 2,520,878 +2.17(+3.45%)
Jan 08, 2013 63.34 63.39 62.77 62.90 1,839,796 -0.39(-0.62%)
Jan 07, 2013 62.64 63.34 62.52 63.29 1,914,345 +0.49(+0.78%)
Jan 04, 2013 62.40 63.06 62.14 62.80 1,724,367 +0.55(+0.88%)
Jan 03, 2013 62.40 62.59 62.08 62.25 1,375,846 -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.