Thermo Fisher Scientific (NY: TMO )

446.87 USD +5.41 (+1.23%)
Official Closing Price Updated: 7:50 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.84 38.98 38.22 38.54 921,200 -0.45(-1.15%)
Apr 27, 2006 38.53 39.15 38.30 38.99 1,173,100 +0.46(+1.19%)
Apr 26, 2006 38.55 39.11 37.86 38.53 2,700,300 +0.64(+1.69%)
Apr 25, 2006 37.75 37.92 37.44 37.89 646,900 +0.29(+0.77%)
Apr 24, 2006 37.73 37.83 37.51 37.60 438,400 -0.10(-0.27%)
Apr 21, 2006 37.64 37.78 37.38 37.70 857,600 +0.27(+0.72%)
Apr 20, 2006 37.04 37.62 37.04 37.43 637,600 +0.30(+0.81%)
Apr 19, 2006 36.80 37.14 36.61 37.13 901,700 +0.28(+0.76%)
Apr 18, 2006 36.23 36.85 36.11 36.85 597,000 +0.63(+1.74%)
Apr 17, 2006 36.16 36.37 36.03 36.22 411,600 -0.07(-0.19%)
Apr 13, 2006 36.10 36.32 35.79 36.29 755,200 +0.19(+0.53%)
Apr 12, 2006 35.78 36.40 35.74 36.10 811,400 +0.24(+0.67%)
Apr 11, 2006 36.07 36.22 35.67 35.86 1,039,600 -0.31(-0.86%)
Apr 10, 2006 36.18 36.37 35.94 36.17 1,014,100 +0.00(+0.00%)
Apr 07, 2006 36.67 36.72 36.16 36.17 837,900 -0.38(-1.04%)
Apr 06, 2006 36.84 37.00 36.29 36.55 1,017,600 -0.32(-0.87%)
Apr 05, 2006 36.88 36.99 36.65 36.87 535,900 -0.09(-0.24%)
Apr 04, 2006 37.04 37.15 36.71 36.96 701,400 +0.06(+0.16%)
Apr 03, 2006 37.15 37.30 36.55 36.90 802,000 -0.19(-0.51%)
Mar 31, 2006 37.05 37.50 36.88 37.09 633,800 -0.01(-0.03%)
Mar 30, 2006 37.02 37.22 36.80 37.10 562,800 -0.02(-0.05%)
Mar 29, 2006 36.12 37.32 36.10 37.12 948,900 +1.00(+2.77%)
Mar 28, 2006 35.96 36.35 35.86 36.12 415,500 +0.12(+0.33%)
Mar 27, 2006 36.00 36.03 35.71 36.00 494,000 -0.11(-0.30%)
Mar 24, 2006 35.70 36.27 35.60 36.11 615,900 +0.36(+1.01%)
Mar 23, 2006 35.54 35.75 35.23 35.75 608,900 -0.04(-0.11%)
Mar 22, 2006 35.48 35.82 35.38 35.79 489,500 +0.21(+0.59%)
Mar 21, 2006 36.00 36.09 35.55 35.58 531,500 -0.42(-1.17%)
Mar 20, 2006 35.67 36.28 35.54 36.00 766,500 +0.10(+0.28%)
Mar 17, 2006 36.36 36.36 35.85 35.90 703,100 -0.21(-0.58%)
Mar 16, 2006 35.95 36.49 35.85 36.11 632,500 +0.15(+0.42%)
Mar 15, 2006 35.50 36.00 35.41 35.96 789,400 +0.45(+1.27%)
Mar 14, 2006 35.40 35.54 35.28 35.51 556,700 +0.01(+0.03%)
Mar 13, 2006 35.15 35.56 35.15 35.50 417,100 +0.22(+0.62%)
Mar 10, 2006 35.15 35.48 34.92 35.28 442,300 +0.12(+0.34%)
Mar 09, 2006 35.05 35.36 35.00 35.16 609,800 +0.16(+0.46%)
Mar 08, 2006 34.88 35.05 34.70 35.00 678,400 +0.12(+0.34%)
Mar 07, 2006 34.60 34.90 34.60 34.88 651,300 +0.05(+0.14%)
Mar 06, 2006 35.00 35.00 34.72 34.83 739,900 -0.08(-0.23%)
Mar 03, 2006 34.78 35.20 34.55 34.91 1,036,200 +0.13(+0.37%)
Mar 02, 2006 34.98 34.99 34.65 34.78 698,400 -0.19(-0.54%)
Mar 01, 2006 34.94 35.03 34.52 34.97 680,000 +0.35(+1.01%)
Feb 28, 2006 35.17 34.91 34.48 34.62 594,700 -0.55(-1.56%)
Feb 27, 2006 34.55 35.20 34.51 35.17 507,900 +0.62(+1.79%)
Feb 24, 2006 34.76 34.85 34.35 34.55 620,700 -0.18(-0.52%)
Feb 23, 2006 34.41 34.91 34.17 34.73 669,800 +0.11(+0.32%)
Feb 22, 2006 34.14 34.66 34.09 34.62 565,800 +0.76(+2.24%)
Feb 21, 2006 34.29 34.39 33.73 33.86 300,500 -0.30(-0.88%)
Feb 17, 2006 34.15 34.62 33.94 34.16 604,000 +0.06(+0.18%)
Feb 16, 2006 33.98 34.25 33.97 34.10 678,600 +0.13(+0.38%)
Feb 15, 2006 34.25 34.25 33.83 33.97 1,023,200 -0.46(-1.34%)
Feb 14, 2006 33.75 34.46 33.72 34.43 455,200 +0.59(+1.74%)
Feb 13, 2006 34.06 34.27 33.75 33.84 634,700 -0.25(-0.73%)
Feb 10, 2006 34.08 34.29 33.72 34.09 388,200 +0.01(+0.03%)
Feb 09, 2006 34.00 34.18 33.70 34.08 592,500 +0.09(+0.26%)
Feb 08, 2006 33.35 34.08 33.28 33.99 1,054,100 +0.77(+2.32%)
Feb 07, 2006 33.96 34.04 33.13 33.22 1,616,200 -0.93(-2.72%)
Feb 06, 2006 34.55 34.67 33.90 34.15 1,526,000 -0.73(-2.09%)
Feb 03, 2006 34.84 35.20 34.66 34.88 1,074,000 +0.21(+0.61%)
Feb 02, 2006 34.75 34.95 34.19 34.67 1,856,800 +1.07(+3.18%)
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.