Skip to main content

Thermo Fisher Scientific (NY: TMO )

568.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 119.87 120.49 117.48 117.82 2,044,204 -3.11(-2.57%)
Jul 30, 2014 120.64 121.26 119.70 120.93 1,653,010 +1.14(+0.95%)
Jul 29, 2014 120.72 121.05 119.79 119.79 1,469,105 -0.81(-0.68%)
Jul 28, 2014 121.30 121.66 119.78 120.61 1,702,014 -0.67(-0.55%)
Jul 25, 2014 120.53 121.54 120.53 121.28 1,102,965 -0.43(-0.35%)
Jul 24, 2014 121.14 122.11 119.55 121.70 2,650,984 +1.47(+1.22%)
Jul 23, 2014 121.80 123.35 118.85 120.24 4,010,351 +0.91(+0.76%)
Jul 22, 2014 118.73 121.19 118.73 119.33 3,934,782 +0.89(+0.75%)
Jul 21, 2014 116.81 118.56 116.70 118.44 2,577,194 +1.11(+0.94%)
Jul 18, 2014 115.62 117.57 115.61 117.33 1,921,866 +1.92(+1.66%)
Jul 17, 2014 115.86 117.16 115.01 115.41 2,798,516 -0.19(-0.17%)
Jul 16, 2014 114.72 116.64 114.72 115.61 3,228,585 +1.18(+1.03%)
Jul 15, 2014 114.42 114.89 113.19 114.42 2,772,688 +0.19(+0.17%)
Jul 14, 2014 115.30 115.94 114.00 114.23 1,528,830 -0.46(-0.40%)
Jul 11, 2014 113.42 114.81 113.21 114.68 1,044,634 +1.09(+0.96%)
Jul 10, 2014 113.08 114.22 112.83 113.60 2,846,739 -0.67(-0.59%)
Jul 09, 2014 114.44 114.77 113.89 114.27 1,271,115 -0.15(-0.13%)
Jul 08, 2014 115.84 115.84 114.16 114.41 1,579,302 -1.68(-1.44%)
Jul 07, 2014 116.12 116.67 115.61 116.09 1,599,197 -0.38(-0.32%)
Jul 03, 2014 114.85 116.47 116.47 116.47 1,467,698 +2.00(+1.74%)
Jul 02, 2014 115.44 115.98 114.33 114.47 2,204,572 -0.88(-0.76%)
Jul 01, 2014 114.86 115.67 114.08 115.35 2,389,014 +0.93(+0.81%)
Jun 30, 2014 114.62 114.97 114.11 114.42 1,653,279 -0.29(-0.25%)
Jun 27, 2014 115.49 115.68 114.64 114.71 2,845,169 -0.97(-0.84%)
Jun 26, 2014 115.70 115.90 115.03 115.68 1,471,221 +0.16(+0.13%)
Jun 25, 2014 114.53 116.35 114.52 115.53 1,561,314 +0.56(+0.49%)
Jun 24, 2014 115.52 116.23 114.69 114.97 1,505,740 -0.52(-0.45%)
Jun 23, 2014 115.52 116.08 114.92 115.49 1,452,229 +0.16(+0.13%)
Jun 20, 2014 116.36 116.69 115.25 115.33 5,111,492 -0.75(-0.64%)
Jun 19, 2014 116.36 116.75 115.25 116.08 2,219,030 -0.18(-0.16%)
Jun 18, 2014 115.18 116.34 114.67 116.27 1,405,738 +1.22(+1.06%)
Jun 17, 2014 114.61 115.47 114.26 115.04 1,786,231 -0.05(-0.04%)
Jun 16, 2014 115.34 116.11 114.37 115.09 1,902,315 -0.46(-0.39%)
Jun 13, 2014 116.36 116.78 115.27 115.55 1,287,084 -0.67(-0.58%)
Jun 12, 2014 116.01 116.81 115.71 116.22 2,113,296 -0.20(-0.18%)
Jun 11, 2014 115.34 116.62 115.32 116.42 2,045,303 +0.89(+0.77%)
Jun 10, 2014 115.33 115.92 114.62 115.53 1,136,235 -0.50(-0.43%)
Jun 06, 2014 115.50 116.27 115.41 116.03 1,451,266 +0.78(+0.68%)
Jun 05, 2014 114.19 115.34 114.01 115.25 1,659,958 +1.18(+1.04%)
Jun 04, 2014 113.86 114.66 113.60 114.07 1,165,679 -0.10(-0.08%)
Jun 03, 2014 112.34 114.25 112.31 114.16 1,963,127 +1.26(+1.12%)
Jun 02, 2014 113.30 113.34 112.20 112.90 989,875 -0.32(-0.28%)
May 30, 2014 113.42 113.73 113.12 113.22 2,518,689 -0.19(-0.17%)
May 29, 2014 112.49 113.43 112.15 113.42 1,084,264 +1.01(+0.90%)
May 28, 2014 112.06 113.18 111.81 112.41 1,823,646 +0.66(+0.59%)
May 27, 2014 112.55 112.58 111.14 111.75 1,666,894 -0.34(-0.30%)
May 23, 2014 112.52 112.09 112.09 112.09 1,408,302 -0.27(-0.24%)
May 22, 2014 111.86 112.39 111.33 112.36 1,353,375 +0.68(+0.61%)
May 21, 2014 111.71 112.51 110.96 111.68 1,761,039 +0.82(+0.74%)
May 20, 2014 115.29 115.36 110.46 110.86 4,485,111 -4.67(-4.04%)
May 19, 2014 113.76 115.60 113.64 115.53 2,205,272 +1.39(+1.22%)
May 16, 2014 111.82 114.22 111.58 114.13 2,041,838 +2.23(+1.99%)
May 15, 2014 112.85 113.22 110.89 111.91 1,962,833 -0.91(-0.81%)
May 14, 2014 113.95 114.33 112.51 112.82 1,764,380 -1.06(-0.93%)
May 13, 2014 114.71 114.75 113.77 113.87 1,577,122 -0.75(-0.66%)
May 12, 2014 113.56 115.02 111.92 114.63 1,427,360 +1.70(+1.51%)
May 09, 2014 111.72 113.46 110.75 112.92 1,124,006 +0.94(+0.84%)
May 08, 2014 112.58 113.67 111.76 111.98 1,272,217 -0.79(-0.70%)
May 07, 2014 110.99 112.93 110.07 112.77 1,879,846 +1.96(+1.77%)
May 06, 2014 111.07 111.70 110.23 110.81 1,934,125 -0.39(-0.35%)
May 05, 2014 110.19 111.48 109.19 111.20 1,190,921 +0.58(+0.53%)
May 02, 2014 111.17 112.01 110.46 110.62 1,793,210 -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.