Thermo Fisher Scientific (NY: TMO )

490.58 USD -2.34 (-0.47%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 54.17 55.27 52.65 55.00 2,976,749 +2.03(+3.83%)
Sep 29, 2008 55.99 56.42 52.56 52.97 3,867,167 -3.65(-6.45%)
Sep 26, 2008 55.38 56.71 55.01 56.62 0 +0.61(+1.09%)
Sep 25, 2008 54.56 56.22 54.21 56.01 3,022,933 +1.72(+3.17%)
Sep 24, 2008 54.23 54.67 52.67 54.29 3,056,036 -0.14(-0.26%)
Sep 23, 2008 55.24 56.02 54.40 54.43 1,945,037 -0.56(-1.02%)
Sep 22, 2008 56.57 56.93 54.70 54.99 2,307,528 -1.99(-3.49%)
Sep 19, 2008 58.00 60.00 56.60 56.98 0 +0.71(+1.26%)
Sep 18, 2008 55.01 56.90 54.12 56.27 3,954,868 +1.55(+2.83%)
Sep 17, 2008 56.00 57.02 54.57 54.72 3,685,011 -2.43(-4.25%)
Sep 16, 2008 57.28 58.03 55.79 57.15 3,078,485 +0.21(+0.37%)
Sep 15, 2008 56.94 58.74 56.91 56.94 2,459,351 -1.58(-2.70%)
Sep 12, 2008 57.48 58.65 57.27 58.52 2,710,019 +1.08(+1.88%)
Sep 11, 2008 56.32 57.49 55.86 57.44 2,135,532 +0.88(+1.56%)
Sep 10, 2008 56.75 57.10 56.27 56.56 1,686,236 +0.05(+0.09%)
Sep 09, 2008 57.88 58.61 56.50 56.51 1,925,958 -1.47(-2.54%)
Sep 08, 2008 57.73 58.35 57.07 57.98 2,067,156 +1.60(+2.84%)
Sep 05, 2008 56.72 56.94 56.08 56.38 0 -0.67(-1.17%)
Sep 04, 2008 58.81 59.30 56.93 57.05 3,910,605 -2.47(-4.15%)
Sep 03, 2008 60.30 60.41 59.43 59.52 1,687,053 -0.83(-1.38%)
Sep 02, 2008 60.86 61.84 60.07 60.35 2,042,998 -0.21(-0.35%)
Aug 29, 2008 61.31 61.70 60.54 60.56 0 -0.83(-1.35%)
Aug 28, 2008 60.81 61.51 60.81 61.39 1,061,244 +0.69(+1.14%)
Aug 27, 2008 60.15 60.91 59.96 60.70 1,513,945 +0.47(+0.78%)
Aug 26, 2008 60.49 60.56 59.36 60.23 1,690,912 +0.22(+0.37%)
Aug 25, 2008 60.88 61.53 59.72 60.01 1,419,868 -1.27(-2.07%)
Aug 22, 2008 60.72 61.58 60.12 61.28 0 +1.12(+1.86%)
Aug 21, 2008 59.56 60.73 59.36 60.16 2,110,543 +0.22(+0.37%)
Aug 20, 2008 61.14 61.24 59.52 59.94 2,926,330 -0.92(-1.51%)
Aug 19, 2008 61.39 61.53 60.70 60.86 1,459,176 -0.69(-1.12%)
Aug 18, 2008 62.75 62.75 61.32 61.55 2,088,344 -1.15(-1.83%)
Aug 15, 2008 61.81 62.77 61.62 62.70 0 +1.08(+1.75%)
Aug 14, 2008 61.61 62.26 60.80 61.62 1,715,613 -0.25(-0.40%)
Aug 13, 2008 61.42 62.25 61.20 61.87 1,751,627 +0.40(+0.65%)
Aug 12, 2008 61.50 61.80 61.15 61.47 1,471,593 -0.39(-0.63%)
Aug 11, 2008 61.02 62.12 60.92 61.86 2,008,454 +0.86(+1.41%)
Aug 08, 2008 59.96 61.15 59.76 61.00 2,731,644 +0.98(+1.63%)
Aug 07, 2008 60.69 60.81 59.93 60.02 2,658,484 -0.91(-1.49%)
Aug 06, 2008 60.04 61.13 59.68 60.93 3,115,824 +0.81(+1.35%)
Aug 05, 2008 60.20 60.20 59.39 60.12 3,472,213 +0.29(+0.48%)
Aug 04, 2008 60.25 61.07 59.57 59.83 2,448,284 -0.37(-0.61%)
Aug 01, 2008 60.55 61.61 60.09 60.20 2,914,356 -0.32(-0.53%)
Jul 31, 2008 59.65 61.53 59.60 60.52 5,790,924 +0.97(+1.63%)
Jul 30, 2008 58.59 59.57 58.41 59.55 2,359,390 +1.40(+2.41%)
Jul 29, 2008 58.15 58.56 57.69 58.15 2,294,870 +0.12(+0.21%)
Jul 28, 2008 58.76 58.87 57.98 58.03 2,113,139 -0.77(-1.31%)
Jul 25, 2008 59.30 59.55 58.36 58.80 2,511,316 -0.03(-0.05%)
Jul 24, 2008 59.92 59.92 56.98 58.83 4,675,760 +0.05(+0.09%)
Jul 23, 2008 59.34 59.52 58.31 58.78 5,393,493 -0.55(-0.93%)
Jul 22, 2008 55.78 59.33 55.78 59.33 4,821,957 +3.20(+5.70%)
Jul 21, 2008 56.08 56.38 55.77 56.13 2,000,397 +0.19(+0.34%)
Jul 18, 2008 57.22 57.22 55.22 55.94 3,783,482 -1.12(-1.96%)
Jul 17, 2008 56.63 57.28 55.83 57.06 2,058,937 +0.58(+1.03%)
Jul 16, 2008 56.71 56.88 55.46 56.48 3,892,188 -0.05(-0.09%)
Jul 15, 2008 55.54 56.85 54.92 56.53 7,563,037 +0.69(+1.24%)
Jul 14, 2008 57.86 58.05 55.59 55.84 3,011,318 -1.31(-2.29%)
Jul 11, 2008 57.32 58.08 56.90 57.15 2,866,036 -1.25(-2.14%)
Jul 10, 2008 57.65 58.52 56.68 58.40 2,917,846 +0.68(+1.18%)
Jul 09, 2008 58.68 59.83 57.49 57.72 3,148,492 -0.96(-1.64%)
Jul 08, 2008 56.80 58.68 56.80 58.68 2,453,656 +1.61(+2.82%)
Jul 07, 2008 56.65 57.53 56.57 57.07 2,167,315 +0.31(+0.55%)
Jul 04, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.00(+0.00%)
Jul 03, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.18(+0.32%)
Jul 02, 2008 56.29 57.25 56.13 56.58 3,421,217 +0.38(+0.68%)
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.