Skip to main content

Thermo Fisher Scientific (NY: TMO )

569.17 +1.17 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 87.37 88.59 87.24 87.86 1,843,442 +0.61(+0.70%)
Jul 30, 2013 87.51 87.72 87.10 87.25 2,003,387 +0.08(+0.09%)
Jul 29, 2013 87.12 87.64 86.89 87.17 1,876,606 -0.18(-0.21%)
Jul 26, 2013 87.71 87.91 86.56 87.36 1,853,750 -0.64(-0.72%)
Jul 25, 2013 87.14 88.13 86.58 87.99 1,695,252 +0.62(+0.71%)
Jul 24, 2013 87.27 88.99 87.17 87.37 3,186,031 +1.05(+1.22%)
Jul 23, 2013 86.15 87.02 86.05 86.32 1,676,966 -0.78(-0.90%)
Jul 22, 2013 86.35 87.13 86.38 87.10 1,196,602 +0.72(+0.84%)
Jul 19, 2013 85.97 86.43 85.54 86.38 1,838,656 +0.60(+0.70%)
Jul 18, 2013 84.71 85.81 84.70 85.78 1,828,379 +1.16(+1.37%)
Jul 17, 2013 84.67 84.85 84.06 84.63 1,426,106 +0.19(+0.23%)
Jul 16, 2013 85.19 85.27 83.81 84.43 1,567,380 -0.66(-0.77%)
Jul 15, 2013 85.22 85.47 84.67 85.09 1,446,416 +0.05(+0.06%)
Jul 12, 2013 85.37 85.64 84.75 85.04 1,607,198 -0.22(-0.26%)
Jul 11, 2013 85.66 86.02 85.06 85.26 1,803,895 +0.37(+0.43%)
Jul 10, 2013 83.97 84.93 83.89 84.90 1,819,954 +0.74(+0.88%)
Jul 09, 2013 83.75 84.27 83.59 84.15 2,090,444 +1.28(+1.55%)
Jul 08, 2013 82.94 83.54 82.59 82.87 1,129,797 +0.50(+0.61%)
Jul 05, 2013 82.46 82.52 81.81 82.37 1,210,462 +0.45(+0.55%)
Jul 03, 2013 81.55 82.32 81.40 81.92 1,055,694 -0.04(-0.05%)
Jul 02, 2013 83.01 83.25 81.87 81.96 2,265,501 -1.31(-1.57%)
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.