Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.05 -0.19 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 123.67 121.78 121.78 121.78 1,076,045 -1.28(-1.04%)
Dec 30, 2014 123.17 123.69 122.97 123.06 649,993 -0.24(-0.20%)
Dec 29, 2014 123.61 123.93 122.49 123.31 854,724 -0.79(-0.63%)
Dec 26, 2014 123.45 124.67 123.27 124.09 652,588 +0.86(+0.69%)
Dec 24, 2014 123.43 123.24 123.24 123.24 684,681 +0.13(+0.10%)
Dec 23, 2014 125.74 125.85 123.08 123.11 1,378,917 -2.21(-1.76%)
Dec 22, 2014 125.04 125.78 124.19 125.32 1,194,868 +0.47(+0.37%)
Dec 19, 2014 123.60 125.67 123.51 124.85 3,210,965 +0.90(+0.73%)
Dec 18, 2014 122.33 123.97 121.69 123.95 1,784,002 +2.67(+2.20%)
Dec 17, 2014 118.87 121.37 117.76 121.28 1,937,416 +3.13(+2.65%)
Dec 16, 2014 119.96 121.87 118.10 118.14 1,581,580 -2.12(-1.76%)
Dec 15, 2014 121.91 122.61 119.45 120.26 1,686,376 -1.22(-1.01%)
Dec 12, 2014 122.32 123.21 121.47 121.49 1,140,786 -1.68(-1.37%)
Dec 11, 2014 123.77 125.33 122.89 123.17 1,428,718 -0.45(-0.36%)
Dec 10, 2014 124.48 125.29 123.48 123.62 1,840,796 -0.93(-0.75%)
Dec 09, 2014 123.40 124.62 122.36 124.55 1,141,206 -0.19(-0.16%)
Dec 08, 2014 124.36 125.28 123.99 124.74 1,423,728 -0.05(-0.04%)
Dec 05, 2014 124.59 125.21 124.30 124.79 1,146,517 +0.15(+0.12%)
Dec 04, 2014 125.00 125.45 124.03 124.65 1,131,910 -0.52(-0.41%)
Dec 03, 2014 124.95 125.60 124.72 125.16 1,213,652 +0.12(+0.09%)
Dec 02, 2014 124.45 125.25 123.05 125.04 1,363,684 +0.81(+0.66%)
Dec 01, 2014 125.57 125.57 124.20 124.23 1,485,749 -1.29(-1.03%)
Nov 28, 2014 124.96 125.99 124.96 125.52 850,355 +0.61(+0.49%)
Nov 26, 2014 124.17 124.91 124.91 124.91 1,313,810 +0.76(+0.61%)
Nov 25, 2014 124.03 125.91 123.51 124.15 1,911,427 +0.46(+0.37%)
Nov 24, 2014 122.21 124.14 122.21 123.69 2,215,550 +0.84(+0.69%)
Nov 21, 2014 121.70 123.33 121.70 122.85 2,572,558 +1.90(+1.57%)
Nov 20, 2014 120.10 122.65 119.44 120.95 2,614,805 -0.09(-0.07%)
Nov 19, 2014 117.32 121.67 116.40 121.03 4,418,503 +4.05(+3.46%)
Nov 18, 2014 114.98 117.36 114.86 116.99 2,190,147 +2.01(+1.75%)
Nov 17, 2014 114.81 115.29 114.45 114.98 1,348,082 -0.31(-0.27%)
Nov 14, 2014 114.49 115.39 114.40 115.29 1,568,065 +0.50(+0.43%)
Nov 13, 2014 115.21 115.38 114.42 114.79 1,243,866 -0.26(-0.23%)
Nov 12, 2014 114.48 115.24 114.20 115.05 1,527,972 +0.20(+0.18%)
Nov 11, 2014 113.29 115.18 112.94 114.85 2,006,477 +1.41(+1.24%)
Nov 10, 2014 113.03 113.79 112.24 113.44 1,285,152 +0.24(+0.21%)
Nov 07, 2014 115.39 115.39 112.74 113.20 2,195,587 -2.24(-1.94%)
Nov 06, 2014 115.34 115.68 114.91 115.44 1,298,790 +0.35(+0.30%)
Nov 05, 2014 115.53 115.70 114.48 115.09 2,619,682 +0.22(+0.19%)
Nov 04, 2014 115.03 115.30 114.18 114.87 1,513,160 -0.08(-0.07%)
Nov 03, 2014 113.41 115.59 113.41 114.95 1,940,507 +0.81(+0.71%)
Oct 31, 2014 114.96 115.12 113.65 114.14 2,272,784 +0.95(+0.84%)
Oct 30, 2014 112.52 113.47 112.25 113.19 1,890,543 +0.48(+0.43%)
Oct 29, 2014 115.00 115.14 111.78 112.70 3,291,513 -2.18(-1.90%)
Oct 28, 2014 114.97 115.29 114.40 114.89 1,917,039 +0.33(+0.29%)
Oct 27, 2014 114.39 114.69 113.70 114.56 1,648,544 +0.10(+0.08%)
Oct 24, 2014 112.80 115.03 112.67 114.46 1,921,100 +1.62(+1.44%)
Oct 23, 2014 112.22 113.94 111.67 112.84 2,680,338 +2.33(+2.11%)
Oct 22, 2014 111.07 111.83 109.33 110.51 6,794,602 -4.26(-3.71%)
Oct 21, 2014 111.68 114.80 111.68 114.77 2,512,484 +3.78(+3.40%)
Oct 20, 2014 108.66 111.05 108.41 111.00 1,928,183 +1.91(+1.75%)
Oct 17, 2014 107.39 109.86 107.05 109.08 2,424,894 +2.59(+2.43%)
Oct 16, 2014 105.42 108.39 105.39 106.49 4,462,540 -1.41(-1.30%)
Oct 15, 2014 107.08 108.47 104.20 107.90 3,276,422 -0.62(-0.57%)
Oct 14, 2014 109.28 110.13 107.90 108.52 3,202,641 -0.69(-0.63%)
Oct 13, 2014 112.96 113.07 108.97 109.21 3,143,194 -3.86(-3.42%)
Oct 10, 2014 114.54 115.59 113.03 113.07 2,121,674 -1.31(-1.15%)
Oct 09, 2014 118.09 118.09 114.27 114.38 1,804,497 -3.70(-3.13%)
Oct 08, 2014 114.95 118.15 114.54 118.08 1,693,072 +3.31(+2.88%)
Oct 07, 2014 116.82 116.98 114.74 114.77 1,579,892 -2.34(-2.00%)
Oct 06, 2014 118.47 118.74 116.02 117.11 1,011,922 -0.74(-0.63%)
Oct 03, 2014 115.98 117.98 115.98 117.85 1,714,544 +2.16(+1.87%)
Oct 02, 2014 116.08 116.84 114.71 115.69 1,931,457 -0.40(-0.34%)
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.