Skip to main content

Thermo Fisher Scientific (NY: TMO )

555.25 -13.92 (-2.45%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 113.42 113.72 113.11 113.22 2,518,740 -0.19(-0.17%)
May 29, 2014 112.49 113.42 112.15 113.42 1,084,286 +1.01(+0.90%)
May 28, 2014 112.06 113.17 111.81 112.41 1,823,683 +0.66(+0.59%)
May 27, 2014 112.54 112.58 111.14 111.75 1,666,927 -0.34(-0.30%)
May 23, 2014 112.52 112.09 112.09 112.09 1,408,330 -0.27(-0.24%)
May 22, 2014 111.86 112.39 111.33 112.36 1,353,402 +0.68(+0.61%)
May 21, 2014 111.71 112.50 110.96 111.68 1,761,075 +0.82(+0.74%)
May 20, 2014 115.28 115.35 110.46 110.86 4,485,201 -4.67(-4.04%)
May 19, 2014 113.75 115.60 113.64 115.53 2,205,317 +1.39(+1.22%)
May 16, 2014 111.82 114.22 111.58 114.13 2,041,879 +2.23(+1.99%)
May 15, 2014 112.84 113.22 110.89 111.91 1,962,873 -0.91(-0.81%)
May 14, 2014 113.95 114.33 112.50 112.81 1,764,416 -1.06(-0.93%)
May 13, 2014 114.70 114.75 113.76 113.87 1,577,154 -0.76(-0.66%)
May 12, 2014 113.56 115.01 111.91 114.63 1,427,389 +1.70(+1.51%)
May 09, 2014 111.72 113.45 110.75 112.92 1,124,029 +0.94(+0.84%)
May 08, 2014 112.58 113.67 111.76 111.98 1,272,243 -0.78(-0.70%)
May 07, 2014 110.98 112.93 110.06 112.77 1,879,884 +1.96(+1.77%)
May 06, 2014 111.07 111.70 110.23 110.81 1,934,164 -0.39(-0.35%)
May 05, 2014 110.19 111.48 109.19 111.20 1,190,945 +0.58(+0.53%)
May 02, 2014 111.17 112.01 110.46 110.62 1,793,246 -0.68(-0.61%)
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.