Thermo Fisher Scientific (NY: TMO )

492.92 USD -1.46 (-0.30%)
Official Closing Price Updated: 7:38 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 39.81 41.48 39.43 40.60 5,177,651 +0.80(+2.01%)
Oct 30, 2008 37.97 39.98 37.23 39.80 5,103,520 +2.98(+8.09%)
Oct 29, 2008 36.00 38.49 34.68 36.82 15,085,940 +0.81(+2.25%)
Oct 28, 2008 36.24 36.43 33.95 36.01 7,684,094 +0.71(+2.01%)
Oct 27, 2008 36.89 37.48 35.24 35.30 5,323,592 -2.14(-5.72%)
Oct 24, 2008 35.68 38.53 35.45 37.44 5,524,995 -0.97(-2.53%)
Oct 23, 2008 39.67 41.20 35.09 38.41 10,975,352 -2.62(-6.39%)
Oct 22, 2008 42.24 42.38 40.17 41.03 6,298,504 -2.11(-4.89%)
Oct 21, 2008 43.08 44.64 42.87 43.14 4,313,129 -1.01(-2.29%)
Oct 20, 2008 43.16 44.82 42.71 44.15 4,327,035 +0.80(+1.85%)
Oct 17, 2008 41.42 45.65 40.11 43.35 5,606,080 +1.02(+2.41%)
Oct 16, 2008 40.01 43.04 39.75 42.33 6,403,740 +1.88(+4.65%)
Oct 15, 2008 43.92 44.12 40.32 40.45 5,097,433 -4.20(-9.41%)
Oct 14, 2008 49.73 50.65 44.00 44.65 7,487,584 -3.29(-6.86%)
Oct 13, 2008 42.62 47.97 42.00 47.94 3,697,102 +6.93(+16.90%)
Oct 10, 2008 40.90 43.50 34.59 41.01 10,817,869 -1.60(-3.75%)
Oct 09, 2008 47.15 47.29 42.61 42.61 4,660,880 -4.36(-9.28%)
Oct 08, 2008 46.98 49.38 46.97 46.97 3,778,657 -1.47(-3.03%)
Oct 07, 2008 49.25 51.08 48.31 48.44 5,033,691 -0.20(-0.41%)
Oct 06, 2008 49.74 49.99 46.81 48.64 5,184,335 -1.93(-3.82%)
Oct 03, 2008 51.13 52.90 50.57 50.57 0 +0.20(+0.40%)
Oct 02, 2008 53.17 53.17 50.11 50.37 5,269,961 -2.80(-5.27%)
Oct 01, 2008 54.58 55.12 51.37 53.17 4,299,930 -1.83(-3.33%)
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%)
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.