Skip to main content

Thermo Fisher Scientific (NY: TMO )

572.63 -3.06 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 110.91 111.00 109.60 110.41 2,077,429 -0.62(-0.56%)
Apr 29, 2014 110.28 111.62 109.74 111.03 2,270,999 +1.02(+0.92%)
Apr 28, 2014 111.47 111.78 108.49 110.01 2,555,199 -0.68(-0.61%)
Apr 25, 2014 111.20 112.27 110.14 110.69 3,254,189 -1.06(-0.94%)
Apr 24, 2014 115.82 115.82 110.64 111.74 4,654,140 -3.88(-3.36%)
Apr 23, 2014 117.87 117.93 110.92 115.63 4,548,817 -0.93(-0.80%)
Apr 22, 2014 115.70 117.45 115.37 116.56 2,563,537 +0.96(+0.83%)
Apr 21, 2014 115.42 116.12 114.66 115.60 1,652,133 +0.06(+0.05%)
Apr 17, 2014 115.67 115.54 115.54 115.54 1,789,727 -0.40(-0.34%)
Apr 16, 2014 114.81 116.06 113.95 115.94 2,824,749 +2.00(+1.75%)
Apr 15, 2014 113.10 114.27 111.29 113.94 2,629,182 +1.21(+1.07%)
Apr 14, 2014 112.76 113.17 111.45 112.73 1,569,152 +0.61(+0.54%)
Apr 11, 2014 112.49 113.56 111.62 112.12 2,389,152 -1.17(-1.03%)
Apr 10, 2014 116.61 116.79 112.89 113.29 2,756,605 -3.31(-2.84%)
Apr 09, 2014 113.92 116.63 113.31 116.60 1,625,579 +3.09(+2.72%)
Apr 08, 2014 113.80 114.69 111.67 113.52 2,360,725 -0.57(-0.50%)
Apr 07, 2014 115.95 116.43 113.08 114.09 2,895,655 -2.01(-1.73%)
Apr 04, 2014 118.76 119.48 115.93 116.10 1,921,608 -1.86(-1.58%)
Apr 03, 2014 118.46 118.86 116.90 117.96 2,512,642 -0.39(-0.33%)
Apr 02, 2014 118.08 118.70 117.81 118.35 1,525,850 +0.31(+0.26%)
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.