Thermo Fisher Scientific (NY: TMO )

450.08 USD -1.39 (-0.31%)
Official Closing Price Updated: 7:40 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 44.16 44.48 43.83 43.83 2,796,000 -0.33(-0.75%)
Nov 29, 2006 43.64 44.34 43.61 44.16 2,354,900 +0.47(+1.08%)
Nov 28, 2006 43.40 43.83 43.24 43.69 2,583,000 +0.39(+0.90%)
Nov 27, 2006 44.10 44.26 42.99 43.30 4,663,200 -1.17(-2.63%)
Nov 24, 2006 44.48 44.49 44.13 44.47 573,100 +0.02(+0.04%)
Nov 22, 2006 44.10 44.45 44.10 44.45 1,585,900 +0.34(+0.77%)
Nov 21, 2006 44.33 44.39 43.92 44.11 3,926,000 +0.27(+0.62%)
Nov 20, 2006 43.66 43.95 43.24 43.84 3,281,500 -0.30(-0.68%)
Nov 17, 2006 43.61 44.15 43.50 44.14 4,039,800 +0.39(+0.89%)
Nov 16, 2006 44.00 44.00 43.60 43.75 3,016,000 -0.19(-0.43%)
Nov 15, 2006 43.95 44.00 43.88 43.94 4,090,200 +0.23(+0.53%)
Nov 14, 2006 43.40 43.97 42.80 43.71 4,439,500 +0.09(+0.21%)
Nov 13, 2006 44.20 44.59 43.62 43.62 5,184,000 -1.41(-3.13%)
Nov 10, 2006 43.18 45.25 43.12 45.03 3,479,400 +1.66(+3.83%)
Nov 09, 2006 44.10 44.21 43.33 43.37 4,156,800 -0.46(-1.05%)
Nov 08, 2006 44.37 44.37 43.50 43.83 805,400 -0.53(-1.19%)
Nov 07, 2006 43.45 44.57 43.44 44.36 2,287,300 +1.02(+2.35%)
Nov 06, 2006 43.04 43.44 42.98 43.34 1,103,500 +0.37(+0.86%)
Nov 03, 2006 42.85 43.12 42.71 42.97 901,600 +0.09(+0.21%)
Nov 02, 2006 42.77 42.92 42.56 42.88 704,700 +0.11(+0.26%)
Nov 01, 2006 42.93 43.08 42.76 42.77 1,433,000 -0.10(-0.23%)
Oct 31, 2006 43.25 43.25 42.76 42.87 1,098,200 -0.18(-0.42%)
Oct 30, 2006 43.34 43.44 43.02 43.05 985,400 -0.11(-0.25%)
Oct 27, 2006 43.75 44.12 43.11 43.16 1,565,200 -0.55(-1.26%)
Oct 26, 2006 43.23 43.77 43.04 43.71 2,222,400 +0.51(+1.18%)
Oct 25, 2006 44.65 44.65 42.12 43.20 4,127,000 -1.05(-2.37%)
Oct 24, 2006 42.67 44.30 42.62 44.25 4,644,200 +1.96(+4.63%)
Oct 23, 2006 41.88 42.29 41.56 42.29 1,583,100 +0.26(+0.62%)
Oct 20, 2006 43.32 43.32 41.94 42.03 2,114,300 -1.01(-2.35%)
Oct 19, 2006 42.51 43.04 42.06 43.04 2,301,800 +0.62(+1.46%)
Oct 18, 2006 41.81 42.80 41.69 42.42 4,246,800 +0.75(+1.80%)
Oct 17, 2006 40.97 41.82 40.75 41.67 1,558,100 +0.65(+1.58%)
Oct 16, 2006 40.95 41.07 40.72 41.02 650,500 +0.08(+0.20%)
Oct 13, 2006 40.55 40.98 40.36 40.94 1,147,900 +0.39(+0.96%)
Oct 12, 2006 39.80 40.65 39.65 40.55 1,342,700 +0.88(+2.22%)
Oct 11, 2006 39.70 39.82 39.40 39.67 706,700 -0.12(-0.30%)
Oct 10, 2006 39.82 39.85 39.42 39.79 727,200 -0.06(-0.15%)
Oct 09, 2006 39.89 39.99 39.76 39.85 596,400 -0.14(-0.35%)
Oct 06, 2006 39.44 40.00 39.43 39.99 1,397,500 +0.33(+0.83%)
Oct 05, 2006 39.47 39.72 39.36 39.66 1,619,000 +0.25(+0.63%)
Oct 04, 2006 38.82 39.49 38.77 39.41 1,546,200 +0.48(+1.23%)
Oct 03, 2006 39.02 39.03 38.57 38.93 1,853,200 -0.05(-0.13%)
Oct 02, 2006 39.21 39.41 38.97 38.98 736,300 -0.35(-0.89%)
Sep 29, 2006 39.37 39.61 39.17 39.33 1,125,600 -0.11(-0.28%)
Sep 28, 2006 39.58 39.65 39.39 39.44 651,900 -0.13(-0.33%)
Sep 27, 2006 39.73 39.88 39.52 39.57 766,900 -0.15(-0.38%)
Sep 26, 2006 39.87 39.89 39.50 39.72 747,000 -0.15(-0.38%)
Sep 25, 2006 39.59 39.87 39.51 39.87 901,700 +0.46(+1.17%)
Sep 22, 2006 40.13 40.13 39.21 39.41 1,025,600 -0.66(-1.65%)
Sep 21, 2006 40.08 40.22 40.02 40.07 711,600 -0.01(-0.02%)
Sep 20, 2006 40.05 40.10 39.89 40.08 1,283,700 +0.08(+0.20%)
Sep 19, 2006 40.08 40.15 39.77 40.00 858,100 -0.03(-0.07%)
Sep 18, 2006 40.16 40.54 39.98 40.03 823,500 -0.18(-0.45%)
Sep 15, 2006 40.00 40.29 39.85 40.21 2,661,800 +0.64(+1.62%)
Sep 14, 2006 39.36 39.59 39.21 39.57 1,710,400 +0.12(+0.30%)
Sep 13, 2006 39.33 39.45 39.14 39.45 1,402,700 +0.15(+0.38%)
Sep 12, 2006 39.05 39.40 39.05 39.30 1,415,000 +0.31(+0.80%)
Sep 11, 2006 39.29 39.29 38.91 38.99 1,313,700 -0.30(-0.76%)
Sep 08, 2006 39.30 39.48 39.13 39.29 692,500 +0.11(+0.28%)
Sep 07, 2006 39.24 39.36 39.16 39.18 2,812,600 -0.06(-0.15%)
Sep 06, 2006 39.18 39.39 38.83 39.24 1,388,600 +0.06(+0.15%)
Sep 05, 2006 39.09 39.26 38.99 39.18 634,300 -0.06(-0.15%)
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.