THERMO FISHER SCIENTIFIC, Inc. (NY: TMO)
124.03 USD  -0.35 (-0.28%)
Streaming Delayed Price  /  Updated: 2:50 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 80.51 81.00 80.21 80.68 2,409,501 -0.08(-0.10%)
Apr 29, 2013 81.24 81.25 80.58 80.76 1,270,491 -0.37(-0.46%)
Apr 26, 2013 79.70 81.31 80.12 81.13 2,812,664 +1.01(+1.26%)
Apr 25, 2013 81.30 81.39 79.99 80.12 2,500,563 -1.08(-1.33%)
Apr 24, 2013 81.39 82.10 80.90 81.20 4,223,284 +0.56(+0.69%)
Apr 23, 2013 80.24 81.41 80.04 80.64 2,568,508 +0.69(+0.86%)
Apr 22, 2013 80.06 80.27 79.37 79.95 1,978,647 -0.08(-0.10%)
Apr 19, 2013 80.55 80.55 79.61 80.03 3,000,760 -0.05(-0.06%)
Apr 18, 2013 81.41 81.63 79.67 80.08 2,782,269 -1.42(-1.74%)
Apr 17, 2013 81.60 81.97 80.60 81.50 3,789,821 -0.32(-0.39%)
Apr 16, 2013 79.52 81.99 79.36 81.82 8,360,267 +3.24(+4.12%)
Apr 15, 2013 79.59 84.55 77.81 78.58 14,442,477 -1.01(-1.27%)
Apr 12, 2013 79.70 80.29 79.50 79.59 2,326,877 -0.32(-0.40%)
Apr 11, 2013 81.72 81.96 79.86 79.91 4,971,370 -1.43(-1.76%)
Apr 10, 2013 79.17 81.54 79.17 81.34 4,439,779 +2.96(+3.78%)
Apr 09, 2013 78.72 78.83 78.09 78.38 1,722,557 +0.04(+0.05%)
Apr 08, 2013 77.18 78.35 76.97 78.34 1,816,386 +1.18(+1.53%)
Apr 05, 2013 76.01 77.30 75.45 77.16 2,675,164 -0.76(-0.98%)
Apr 04, 2013 77.67 78.71 77.67 77.92 1,888,783 -0.18(-0.23%)
Apr 03, 2013 78.47 79.25 77.78 78.10 4,275,552 -0.46(-0.59%)
Apr 02, 2013 75.43 78.65 75.35 78.56 5,014,019 +3.03(+4.01%)
Apr 01, 2013 76.30 76.35 75.27 75.53 1,589,330 -0.96(-1.26%)
Mar 28, 2013 75.22 76.61 75.00 76.49 1,758,118 +1.32(+1.76%)
Mar 27, 2013 74.66 75.31 73.81 75.17 2,388,663 +0.27(+0.36%)
Mar 26, 2013 74.88 75.43 74.66 74.90 3,314,482 +0.21(+0.28%)
Mar 25, 2013 76.05 76.35 74.58 74.69 3,293,765 -1.27(-1.67%)
Mar 22, 2013 77.30 77.30 75.71 75.96 2,455,661 -0.67(-0.87%)
Mar 21, 2013 77.29 77.33 75.76 76.63 3,464,125 -0.94(-1.21%)
Mar 20, 2013 78.03 78.04 77.36 77.57 2,058,807 +0.16(+0.21%)
Mar 19, 2013 77.20 77.65 76.82 77.41 2,107,072 +0.61(+0.79%)
Mar 18, 2013 76.35 77.15 76.08 76.80 1,615,487 -0.35(-0.45%)
Mar 15, 2013 76.77 77.43 76.37 77.15 2,183,434 -0.20(-0.26%)
Mar 14, 2013 77.71 77.75 77.32 77.35 1,739,358 -0.27(-0.35%)
Mar 13, 2013 77.51 77.74 75.79 77.62 1,109,574 -0.08(-0.10%)
Mar 12, 2013 77.08 77.85 76.95 77.70 1,632,490 +0.48(+0.62%)
Mar 11, 2013 76.94 77.22 76.57 77.22 1,099,994 +0.18(+0.23%)
Mar 08, 2013 76.86 77.11 76.34 77.04 1,296,490 +0.55(+0.72%)
Mar 07, 2013 76.93 76.94 76.16 76.49 1,299,591 -0.18(-0.23%)
Mar 06, 2013 76.69 76.81 76.39 76.67 1,402,093 +0.24(+0.31%)
Mar 05, 2013 75.62 76.50 75.40 76.43 1,940,997 +1.10(+1.46%)
Mar 04, 2013 74.30 75.34 74.17 75.33 1,402,986 +0.55(+0.74%)
Mar 01, 2013 73.28 74.86 72.87 74.78 1,818,776 +0.98(+1.33%)
Feb 28, 2013 74.50 74.60 73.77 73.80 2,172,655 -0.45(-0.61%)
Feb 27, 2013 72.87 74.50 72.71 74.25 1,425,896 +1.01(+1.38%)
Feb 26, 2013 72.36 73.54 72.17 73.24 2,766,435 +1.64(+2.29%)
Feb 25, 2013 73.30 73.49 71.60 71.60 1,444,377 -1.35(-1.85%)
Feb 22, 2013 72.37 72.98 72.07 72.95 1,369,802 +0.86(+1.19%)
Feb 21, 2013 72.50 72.61 71.72 72.09 2,770,327 -0.55(-0.76%)
Feb 20, 2013 73.95 74.34 72.59 72.64 3,544,090 -2.36(-3.15%)
Feb 19, 2013 74.34 75.04 74.22 75.00 1,477,326 +0.57(+0.77%)
Feb 15, 2013 74.84 74.85 73.99 74.43 2,073,860 -0.45(-0.60%)
Feb 14, 2013 74.82 75.03 74.48 74.88 2,027,388 -0.22(-0.29%)
Feb 13, 2013 74.79 75.35 74.64 75.10 1,537,178 +0.52(+0.70%)
Feb 12, 2013 74.74 74.96 74.18 74.58 1,323,475 -0.17(-0.23%)
Feb 11, 2013 74.57 74.80 73.83 74.75 1,805,797 +0.16(+0.21%)
Feb 08, 2013 73.92 74.62 73.87 74.59 1,527,375 +0.78(+1.06%)
Feb 07, 2013 73.84 74.00 73.05 73.81 1,435,670 -0.02(-0.03%)
Feb 06, 2013 74.26 74.26 73.58 73.83 2,127,388 +1.39(+1.92%)
Feb 04, 2013 74.16 74.38 71.96 72.44 3,140,161 -2.34(-3.13%)
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