THERMO FISHER SCIENTIFIC, Inc. (NY: TMO)
123.24 USD  -0.89 (-0.72%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 101.26 101.63 100.68 100.85 854,911 -0.15(-0.15%)
Nov 27, 2013 101.52 101.67 100.62 101.00 1,579,646 -0.45(-0.44%)
Nov 26, 2013 102.22 102.53 101.43 101.45 1,462,356 -0.54(-0.53%)
Nov 25, 2013 101.81 102.58 101.50 101.99 1,208,983 +0.48(+0.47%)
Nov 22, 2013 101.88 102.20 101.45 101.51 1,421,253 -0.31(-0.30%)
Nov 21, 2013 103.12 103.12 101.33 101.82 1,317,125 +0.75(+0.74%)
Nov 20, 2013 100.50 101.59 100.47 101.07 1,060,033 +0.56(+0.56%)
Nov 19, 2013 100.41 101.04 99.94 100.51 1,059,601 -0.26(-0.26%)
Nov 18, 2013 101.39 101.50 100.45 100.77 860,285 -0.60(-0.59%)
Nov 15, 2013 100.01 101.52 100.01 101.37 1,720,511 +1.16(+1.16%)
Nov 14, 2013 98.81 100.21 98.42 100.21 1,719,843 +1.40(+1.42%)
Nov 13, 2013 97.29 98.85 96.88 98.81 2,310,823 +1.12(+1.15%)
Nov 12, 2013 98.09 98.45 97.28 97.69 1,096,503 -0.72(-0.73%)
Nov 11, 2013 98.27 98.45 97.79 98.41 1,024,682 +0.24(+0.24%)
Nov 08, 2013 95.98 98.23 95.52 98.17 1,357,206 +2.01(+2.09%)
Nov 07, 2013 97.76 98.01 96.09 96.16 1,142,043 -1.41(-1.45%)
Nov 06, 2013 97.25 98.41 97.17 97.57 1,164,338 +0.48(+0.49%)
Nov 05, 2013 97.55 97.75 96.83 97.09 1,403,798 -0.96(-0.98%)
Nov 04, 2013 98.29 98.29 97.50 98.05 1,219,548 +0.12(+0.12%)
Nov 01, 2013 98.18 98.49 97.64 97.93 1,731,183 +0.15(+0.15%)
Oct 31, 2013 97.62 98.32 96.31 97.78 2,224,683 +0.29(+0.30%)
Oct 30, 2013 98.50 98.52 96.91 97.49 1,050,709 -0.93(-0.94%)
Oct 29, 2013 97.83 98.45 97.48 98.42 1,138,953 +0.55(+0.56%)
Oct 28, 2013 97.77 98.03 97.48 97.87 907,472 +0.06(+0.06%)
Oct 25, 2013 97.03 97.82 96.80 97.81 1,216,786 +0.78(+0.80%)
Oct 24, 2013 97.78 98.36 96.90 97.03 1,731,409 -0.45(-0.46%)
Oct 23, 2013 97.52 97.93 95.23 97.48 2,098,700 +1.66(+1.73%)
Oct 22, 2013 95.32 96.65 95.08 95.82 2,756,790 +0.57(+0.60%)
Oct 21, 2013 96.10 96.67 95.17 95.25 1,789,803 -0.87(-0.91%)
Oct 18, 2013 96.16 96.79 95.60 96.12 1,582,441 +0.50(+0.52%)
Oct 17, 2013 93.15 96.07 92.89 95.62 2,109,163 +2.11(+2.26%)
Oct 16, 2013 92.16 93.81 92.02 93.51 2,242,991 +1.67(+1.82%)
Oct 15, 2013 92.42 92.78 91.64 91.84 1,506,325 -0.82(-0.88%)
Oct 14, 2013 92.29 92.75 91.26 92.66 1,784,393 -0.30(-0.32%)
Oct 11, 2013 92.10 93.08 91.73 92.96 1,394,859 +0.69(+0.75%)
Oct 10, 2013 90.52 92.38 90.37 92.27 1,593,952 +2.34(+2.60%)
Oct 09, 2013 90.78 90.87 89.71 89.93 2,025,337 -0.75(-0.83%)
Oct 08, 2013 91.75 91.75 90.62 90.68 1,484,761 -1.04(-1.13%)
Oct 07, 2013 91.96 92.33 91.51 91.72 1,118,376 -0.64(-0.69%)
Oct 04, 2013 91.52 92.88 91.33 92.36 1,278,957 +1.02(+1.12%)
Oct 03, 2013 92.23 92.26 90.61 91.34 1,353,361 -1.16(-1.25%)
Oct 02, 2013 92.09 92.51 91.51 92.50 1,420,889 -0.35(-0.38%)
Oct 01, 2013 92.21 93.29 92.03 92.85 1,059,816 +0.70(+0.76%)
Sep 30, 2013 92.22 92.67 92.00 92.15 1,269,848 -0.86(-0.92%)
Sep 27, 2013 92.63 93.31 92.30 93.01 1,125,195 +0.00(+0.00%)
Sep 26, 2013 92.46 93.25 92.34 93.01 1,049,909 +0.64(+0.69%)
Sep 25, 2013 92.92 92.92 91.94 92.37 1,182,138 -0.45(-0.48%)
Sep 24, 2013 93.37 93.46 92.46 92.82 1,257,224 -0.50(-0.54%)
Sep 23, 2013 93.20 93.76 92.90 93.32 1,011,367 -0.17(-0.18%)
Sep 20, 2013 94.43 94.74 93.46 93.49 2,098,103 -0.75(-0.80%)
Sep 19, 2013 94.50 94.65 93.90 94.24 2,181,914 -0.01(-0.01%)
Sep 18, 2013 93.28 94.32 92.25 94.25 1,598,817 +0.96(+1.03%)
Sep 17, 2013 91.74 93.31 91.70 93.29 2,285,824 +1.52(+1.66%)
Sep 16, 2013 92.01 92.33 91.49 91.77 1,349,936 +0.66(+0.72%)
Sep 13, 2013 91.05 91.34 90.52 91.11 1,434,963 +0.04(+0.04%)
Sep 12, 2013 90.48 91.33 90.37 91.07 2,150,702 +0.27(+0.30%)
Sep 11, 2013 90.78 91.00 90.09 90.80 2,225,133 +0.03(+0.03%)
Sep 10, 2013 91.47 91.80 90.59 90.77 2,841,866 -0.34(-0.37%)
Sep 09, 2013 90.77 91.50 90.72 91.11 1,110,489 +0.60(+0.66%)
Sep 06, 2013 90.88 91.19 89.71 90.51 1,079,187 -0.17(-0.19%)
Sep 05, 2013 90.86 90.96 90.27 90.68 856,890 -0.17(-0.19%)
Sep 04, 2013 90.04 90.93 89.76 90.85 1,262,605 +0.73(+0.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here