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 (%)
Apr 30, 2013 77.55 78.02 77.26 77.71 2,501,468 -0.08(-0.10%)
Apr 29, 2013 78.25 78.26 77.62 77.79 1,318,984 -0.36(-0.46%)
Apr 26, 2013 76.77 78.32 77.17 78.15 2,920,019 +0.97(+1.26%)
Apr 25, 2013 78.31 78.40 77.05 77.17 2,596,006 -1.04(-1.33%)
Apr 24, 2013 78.40 79.08 77.93 78.21 4,384,481 +0.54(+0.69%)
Apr 23, 2013 77.29 78.42 77.10 77.68 2,666,544 +0.66(+0.86%)
Apr 22, 2013 77.12 77.32 76.45 77.01 2,054,169 -0.08(-0.10%)
Apr 19, 2013 77.59 77.59 76.68 77.09 3,115,295 -0.05(-0.06%)
Apr 18, 2013 78.42 78.63 76.74 77.14 2,888,464 -1.37(-1.74%)
Apr 17, 2013 78.60 78.96 77.64 78.50 3,934,473 -0.31(-0.39%)
Apr 16, 2013 76.60 78.98 76.44 78.81 8,679,367 +3.12(+4.12%)
Apr 15, 2013 76.66 81.44 74.95 75.69 14,993,727 -0.97(-1.27%)
Apr 12, 2013 76.77 77.34 76.58 76.66 2,415,690 -0.31(-0.40%)
Apr 11, 2013 78.72 78.95 76.92 76.97 5,161,120 -1.38(-1.76%)
Apr 10, 2013 76.26 78.54 76.26 78.35 4,609,239 +2.85(+3.78%)
Apr 09, 2013 75.83 75.93 75.22 75.50 1,788,304 +0.04(+0.05%)
Apr 08, 2013 74.34 75.46 74.14 75.46 1,885,715 +1.14(+1.53%)
Apr 05, 2013 73.22 74.46 72.68 74.32 2,777,271 -0.73(-0.98%)
Apr 04, 2013 74.81 75.82 74.81 75.06 1,960,875 -0.17(-0.23%)
Apr 03, 2013 75.58 76.34 74.92 75.23 4,438,744 -0.44(-0.59%)
Apr 02, 2013 72.66 75.76 72.58 75.67 5,205,397 +2.92(+4.01%)
Apr 01, 2013 73.49 73.54 72.50 72.75 1,649,992 -0.92(-1.26%)
Mar 28, 2013 72.45 73.79 72.24 73.68 1,825,223 +1.27(+1.76%)
Mar 27, 2013 71.92 72.54 71.10 72.41 2,479,835 +0.26(+0.36%)
Mar 26, 2013 72.13 72.66 71.92 72.15 3,440,991 +0.20(+0.28%)
Mar 25, 2013 73.25 73.54 71.84 71.94 3,419,483 -1.22(-1.67%)
Mar 22, 2013 74.46 74.46 72.93 73.17 2,549,390 -0.65(-0.87%)
Mar 21, 2013 74.45 74.49 72.97 73.81 3,596,346 -0.91(-1.21%)
Mar 20, 2013 75.16 75.17 74.52 74.72 2,137,389 +0.15(+0.21%)
Mar 19, 2013 74.36 74.80 74.00 74.56 2,187,496 +0.59(+0.79%)
Mar 18, 2013 73.54 74.31 73.28 73.98 1,677,148 -0.34(-0.45%)
Mar 15, 2013 73.95 74.58 73.56 74.31 2,266,772 -0.19(-0.26%)
Mar 14, 2013 74.85 74.89 74.48 74.51 1,805,747 -0.26(-0.35%)
Mar 13, 2013 74.66 74.88 73.00 74.77 1,151,925 +0.07(+0.09%)
Mar 12, 2013 74.10 74.84 73.98 74.70 1,698,078 +0.46(+0.62%)
Mar 11, 2013 73.97 74.24 73.61 74.24 1,144,188 +0.17(+0.23%)
Mar 08, 2013 73.89 74.13 73.39 74.06 1,348,578 +0.53(+0.72%)
Mar 07, 2013 73.96 73.97 73.22 73.54 1,351,804 -0.17(-0.23%)
Mar 06, 2013 73.73 73.84 73.44 73.71 1,458,424 +0.23(+0.31%)
Mar 05, 2013 72.70 73.55 72.49 73.48 2,018,979 +1.06(+1.46%)
Mar 04, 2013 71.43 72.43 71.31 72.42 1,459,353 +0.53(+0.74%)
Mar 01, 2013 70.45 71.97 70.06 71.89 1,891,848 +0.94(+1.33%)
Feb 28, 2013 71.62 71.72 70.92 70.95 2,259,945 -0.43(-0.61%)
Feb 27, 2013 70.06 71.62 69.90 71.38 1,483,183 +0.97(+1.38%)
Feb 26, 2013 69.57 70.70 69.38 70.41 2,877,581 +1.58(+2.29%)
Feb 25, 2013 70.47 70.65 68.83 68.83 1,502,407 -1.30(-1.85%)
Feb 22, 2013 69.57 70.16 69.29 70.13 1,424,836 +0.83(+1.19%)
Feb 21, 2013 69.70 69.81 68.95 69.31 2,881,629 -0.53(-0.76%)
Feb 20, 2013 71.09 71.47 69.79 69.83 3,686,479 -2.27(-3.15%)
Feb 19, 2013 71.47 72.15 71.35 72.10 1,536,680 +0.55(+0.77%)
Feb 15, 2013 71.95 71.96 71.13 71.56 2,157,180 -0.43(-0.60%)
Feb 14, 2013 71.93 72.13 71.60 71.99 2,108,841 -0.21(-0.29%)
Feb 13, 2013 71.90 72.44 71.76 72.20 1,598,936 +0.50(+0.70%)
Feb 12, 2013 71.85 72.06 71.31 71.70 1,376,647 -0.16(-0.23%)
Feb 11, 2013 71.69 71.91 70.98 71.86 1,878,347 +0.15(+0.21%)
Feb 08, 2013 71.06 71.74 71.02 71.71 1,588,739 +0.75(+1.06%)
Feb 07, 2013 70.99 71.15 70.23 70.96 1,493,350 -0.02(-0.03%)
Feb 06, 2013 71.39 71.39 70.74 70.98 2,212,859 +1.34(+1.92%)
Feb 04, 2013 71.30 71.51 69.18 69.64 3,266,322 -2.25(-3.13%)
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.