Skip to main content

Thermo Fisher Scientific (NY: TMO )

581.21 +1.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 113.50 113.81 113.19 113.30 2,516,973 -0.19(-0.17%)
May 29, 2014 112.56 113.50 112.22 113.50 1,083,526 +1.01(+0.90%)
May 28, 2014 112.14 113.25 111.89 112.49 1,822,404 +0.66(+0.59%)
May 27, 2014 112.62 112.66 111.22 111.83 1,665,758 -0.34(-0.30%)
May 23, 2014 112.59 112.17 112.17 112.17 1,407,342 -0.27(-0.24%)
May 22, 2014 111.94 112.47 111.41 112.44 1,352,453 +0.68(+0.61%)
May 21, 2014 111.79 112.58 111.03 111.76 1,759,839 +0.82(+0.74%)
May 20, 2014 115.36 115.43 110.54 110.94 4,482,056 -4.67(-4.04%)
May 19, 2014 113.83 115.68 113.72 115.61 2,203,770 +1.40(+1.22%)
May 16, 2014 111.90 114.30 111.65 114.21 2,040,447 +2.23(+1.99%)
May 15, 2014 112.92 113.30 110.97 111.98 1,961,496 -0.91(-0.81%)
May 14, 2014 114.03 114.41 112.58 112.89 1,763,179 -1.06(-0.93%)
May 13, 2014 114.78 114.83 113.84 113.95 1,576,048 -0.76(-0.66%)
May 12, 2014 113.64 115.09 111.99 114.71 1,426,388 +1.70(+1.51%)
May 09, 2014 111.80 113.53 110.83 113.00 1,123,240 +0.94(+0.84%)
May 08, 2014 112.66 113.75 111.84 112.06 1,271,350 -0.78(-0.70%)
May 07, 2014 111.06 113.01 110.14 112.85 1,878,565 +1.96(+1.77%)
May 06, 2014 111.15 111.78 110.31 110.89 1,932,808 -0.39(-0.35%)
May 05, 2014 110.27 111.56 109.27 111.28 1,190,110 +0.58(+0.53%)
May 02, 2014 111.25 112.09 110.54 110.69 1,791,989 -0.68(-0.61%)
May 01, 2014 110.21 111.41 109.66 111.37 1,599,832 +0.89(+0.81%)
Apr 30, 2014 110.98 111.07 109.68 110.48 2,076,014 -0.62(-0.56%)
Apr 29, 2014 110.36 111.69 109.81 111.10 2,269,453 +1.02(+0.92%)
Apr 28, 2014 111.55 111.86 108.56 110.08 2,553,458 -0.68(-0.61%)
Apr 25, 2014 111.28 112.34 110.22 110.76 3,251,973 -1.06(-0.94%)
Apr 24, 2014 115.90 115.90 110.71 111.82 4,650,970 -3.89(-3.36%)
Apr 23, 2014 117.95 118.01 111.00 115.70 4,545,719 -0.93(-0.80%)
Apr 22, 2014 115.78 117.53 115.45 116.64 2,561,791 +0.96(+0.83%)
Apr 21, 2014 115.50 116.20 114.73 115.68 1,651,008 +0.06(+0.05%)
Apr 17, 2014 115.75 115.62 115.62 115.62 1,788,508 -0.40(-0.34%)
Apr 16, 2014 114.89 116.14 114.03 116.02 2,822,825 +2.00(+1.75%)
Apr 15, 2014 113.17 114.35 111.36 114.02 2,627,392 +1.21(+1.07%)
Apr 14, 2014 112.84 113.24 111.53 112.81 1,568,083 +0.61(+0.54%)
Apr 11, 2014 112.56 113.64 111.69 112.20 2,387,524 -1.17(-1.03%)
Apr 10, 2014 116.69 116.87 112.96 113.37 2,754,727 -3.31(-2.84%)
Apr 09, 2014 114.00 116.71 113.39 116.68 1,624,472 +3.09(+2.72%)
Apr 08, 2014 113.87 114.77 111.75 113.59 2,359,117 -0.57(-0.50%)
Apr 07, 2014 116.03 116.51 113.16 114.16 2,893,683 -2.02(-1.73%)
Apr 04, 2014 118.84 119.56 116.00 116.18 1,920,300 -1.86(-1.58%)
Apr 03, 2014 118.54 118.94 116.98 118.04 2,510,931 -0.39(-0.33%)
Apr 02, 2014 118.16 118.78 117.89 118.43 1,524,810 +0.31(+0.26%)
Apr 01, 2014 116.82 118.22 116.82 118.12 1,859,946 +1.59(+1.36%)
Mar 31, 2014 115.77 116.84 115.77 116.53 1,579,436 +1.69(+1.47%)
Mar 28, 2014 114.39 116.30 114.00 114.84 1,722,076 +0.80(+0.71%)
Mar 27, 2014 114.44 114.92 113.02 114.04 2,257,036 -0.36(-0.31%)
Mar 26, 2014 116.02 116.86 114.39 114.40 2,180,016 -1.27(-1.10%)
Mar 25, 2014 117.48 118.64 113.47 115.67 4,098,125 -1.26(-1.08%)
Mar 24, 2014 119.50 119.75 115.67 116.93 2,851,413 -2.18(-1.83%)
Mar 21, 2014 120.98 121.98 119.05 119.11 4,583,053 -0.66(-0.55%)
Mar 20, 2014 118.81 120.01 118.37 119.77 1,395,274 +0.83(+0.70%)
Mar 19, 2014 120.01 120.48 118.04 118.93 1,581,773 -0.98(-0.82%)
Mar 18, 2014 119.20 120.15 119.11 119.91 1,243,442 +0.69(+0.58%)
Mar 17, 2014 119.28 120.48 118.83 119.22 1,294,791 +0.75(+0.63%)
Mar 14, 2014 119.16 119.78 118.06 118.48 2,144,772 -0.97(-0.81%)
Mar 13, 2014 122.64 122.92 118.81 119.44 2,490,343 -3.00(-2.45%)
Mar 12, 2014 121.63 122.53 121.03 122.44 3,210,055 +0.25(+0.21%)
Mar 11, 2014 122.32 122.98 121.72 122.19 1,386,084 -0.05(-0.04%)
Mar 10, 2014 122.43 122.64 121.24 122.24 1,825,176 -0.38(-0.31%)
Mar 07, 2014 122.96 122.96 121.63 122.61 1,746,723 +0.26(+0.21%)
Mar 06, 2014 123.08 123.54 121.82 122.35 1,704,107 +0.47(+0.39%)
Mar 05, 2014 120.87 122.20 120.21 121.88 2,246,184 +0.54(+0.45%)
Mar 04, 2014 120.60 121.56 120.60 121.34 2,432,639 +1.94(+1.62%)
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.