Thermo Fisher Scientific (NY: TMO )

478.88 USD +7.37 (+1.56%)
Official Closing Price Updated: 7:37 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 56.80 57.32 56.63 57.27 1,992,490 +0.26(+0.46%)
Jan 28, 2011 57.77 58.09 56.73 57.01 2,879,398 -0.84(-1.45%)
Jan 27, 2011 57.63 57.95 57.42 57.85 2,320,189 +0.28(+0.49%)
Jan 26, 2011 57.04 57.73 56.87 57.57 3,227,973 +0.66(+1.16%)
Jan 25, 2011 56.22 57.10 56.09 56.91 2,456,266 +0.55(+0.98%)
Jan 24, 2011 55.67 56.71 55.58 56.36 2,030,931 +0.85(+1.53%)
Jan 21, 2011 55.70 56.10 55.39 55.51 2,068,753 +0.22(+0.40%)
Jan 20, 2011 55.71 55.95 54.80 55.29 3,452,340 -0.79(-1.41%)
Jan 19, 2011 56.61 56.75 55.72 56.08 2,214,360 -0.75(-1.32%)
Jan 18, 2011 56.53 57.05 56.53 56.83 3,021,492 +0.18(+0.32%)
Jan 14, 2011 56.31 56.68 55.87 56.65 2,409,705 +0.11(+0.19%)
Jan 13, 2011 56.58 56.84 56.28 56.54 1,689,037 -0.10(-0.18%)
Jan 12, 2011 56.48 56.92 56.29 56.64 2,129,978 +0.58(+1.03%)
Jan 11, 2011 56.45 56.86 55.95 56.06 2,374,053 -0.08(-0.14%)
Jan 10, 2011 56.01 56.63 55.83 56.14 1,882,691 -0.23(-0.41%)
Jan 07, 2011 56.50 56.58 56.00 56.37 1,599,835 -0.21(-0.37%)
Jan 06, 2011 56.72 56.80 56.34 56.58 2,355,017 +0.06(+0.11%)
Jan 05, 2011 56.41 56.62 56.07 56.52 2,665,378 -0.20(-0.35%)
Jan 04, 2011 56.51 56.79 56.21 56.72 3,109,007 +0.24(+0.42%)
Jan 03, 2011 55.64 56.53 55.57 56.48 2,416,308 +1.12(+2.02%)
Dec 31, 2010 55.62 55.63 55.25 55.36 901,588 -0.31(-0.56%)
Dec 30, 2010 55.52 55.79 55.35 55.67 1,055,006 -0.07(-0.13%)
Dec 29, 2010 55.37 56.00 55.14 55.74 1,377,567 +0.55(+1.00%)
Dec 28, 2010 55.86 55.90 55.19 55.19 1,721,817 -0.63(-1.13%)
Dec 27, 2010 55.69 56.12 55.23 55.82 971,834 +0.05(+0.09%)
Dec 23, 2010 55.29 55.79 55.29 55.77 1,271,629 +0.23(+0.41%)
Dec 22, 2010 55.47 55.65 55.31 55.54 1,326,421 +0.01(+0.02%)
Dec 21, 2010 55.60 55.75 55.31 55.53 1,130,468 -0.01(-0.02%)
Dec 20, 2010 55.65 55.74 55.10 55.54 2,959,026 -0.24(-0.43%)
Dec 17, 2010 55.29 55.88 54.75 55.78 3,866,237 +0.41(+0.74%)
Dec 16, 2010 55.35 55.43 54.83 55.37 2,738,360 +0.00(+0.00%)
Dec 15, 2010 54.71 56.21 54.17 55.37 4,144,196 +0.26(+0.47%)
Dec 14, 2010 55.92 56.25 55.06 55.11 3,314,013 -0.45(-0.81%)
Dec 13, 2010 54.97 55.72 54.31 55.56 8,187,003 +2.52(+4.75%)
Dec 10, 2010 52.56 53.30 52.09 53.04 2,373,640 +1.01(+1.94%)
Dec 09, 2010 52.23 52.27 51.50 52.03 3,021,652 -0.07(-0.13%)
Dec 08, 2010 52.33 52.50 51.77 52.10 1,538,499 -0.23(-0.44%)
Dec 07, 2010 52.82 52.94 52.23 52.33 1,776,482 -0.12(-0.23%)
Dec 06, 2010 52.70 52.75 52.21 52.45 1,530,946 -0.40(-0.76%)
Dec 03, 2010 52.22 52.88 52.05 52.85 2,322,707 +0.35(+0.67%)
Dec 02, 2010 51.52 52.61 51.38 52.50 2,093,388 +0.95(+1.84%)
Dec 01, 2010 51.64 51.95 51.35 51.55 2,867,509 +0.69(+1.36%)
Nov 30, 2010 50.55 51.40 50.54 50.86 3,432,468 -0.22(-0.43%)
Nov 29, 2010 51.10 51.19 49.91 51.08 2,282,522 -0.39(-0.76%)
Nov 26, 2010 51.44 51.78 51.19 51.47 905,602 -0.29(-0.56%)
Nov 24, 2010 50.99 51.76 51.76 51.76 1,932,236 +1.07(+2.11%)
Nov 23, 2010 51.12 51.26 50.43 50.69 2,022,788 -0.84(-1.63%)
Nov 22, 2010 50.83 51.59 50.72 51.53 1,902,612 +0.33(+0.64%)
Nov 19, 2010 51.38 51.54 51.01 51.20 2,924,144 -0.05(-0.10%)
Nov 18, 2010 50.87 51.64 50.82 51.25 2,233,146 +0.77(+1.53%)
Nov 17, 2010 50.39 50.97 50.25 50.48 2,057,991 +0.21(+0.42%)
Nov 16, 2010 50.99 51.16 50.09 50.27 3,550,998 -1.08(-2.10%)
Nov 15, 2010 52.27 52.28 51.29 51.35 2,554,222 -0.85(-1.63%)
Nov 12, 2010 52.07 52.67 51.69 52.20 2,259,688 -0.38(-0.72%)
Nov 11, 2010 51.86 52.58 51.65 52.58 1,918,049 +0.22(+0.42%)
Nov 10, 2010 51.50 52.41 51.01 52.36 3,760,647 +0.96(+1.87%)
Nov 09, 2010 52.01 52.21 51.17 51.40 2,786,134 -0.75(-1.44%)
Nov 08, 2010 52.26 52.29 51.81 52.15 1,938,441 -0.23(-0.44%)
Nov 05, 2010 52.77 53.05 52.09 52.38 2,978,674 -0.50(-0.95%)
Nov 04, 2010 52.61 52.92 52.25 52.88 2,469,458 +0.85(+1.63%)
Nov 03, 2010 51.50 52.10 51.43 52.03 3,466,677 +0.57(+1.11%)
Nov 02, 2010 52.00 52.00 51.22 51.46 2,611,895 -0.11(-0.21%)
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.