Thermo Fisher Scientific (NY: TMO )

439.85 USD -7.02 (-1.57%)
Official Closing Price Updated: 5:30 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 52.70 53.59 52.01 52.06 3,197,078 -1.25(-2.34%)
Apr 27, 2007 53.01 53.90 53.00 53.31 2,979,200 -0.29(-0.54%)
Apr 26, 2007 51.30 53.83 51.30 53.60 7,229,240 +3.28(+6.52%)
Apr 25, 2007 50.60 51.00 49.79 50.32 3,010,300 +0.44(+0.88%)
Apr 24, 2007 49.62 50.20 49.47 49.88 3,366,300 +0.18(+0.36%)
Apr 23, 2007 49.29 49.72 49.01 49.70 2,476,600 +0.47(+0.95%)
Apr 20, 2007 49.00 49.45 48.69 49.23 1,828,700 +0.55(+1.13%)
Apr 19, 2007 49.25 49.25 48.64 48.68 1,873,235 -0.58(-1.18%)
Apr 18, 2007 48.00 49.39 47.99 49.26 1,964,582 -0.26(-0.53%)
Apr 17, 2007 49.50 49.69 49.14 49.52 2,016,894 +0.05(+0.10%)
Apr 16, 2007 49.21 49.55 49.04 49.47 1,672,232 +0.50(+1.02%)
Apr 13, 2007 49.40 49.40 48.39 48.97 1,403,000 +0.35(+0.72%)
Apr 12, 2007 48.48 48.71 48.20 48.62 2,608,256 +0.26(+0.54%)
Apr 11, 2007 48.24 48.50 48.05 48.36 3,385,119 +0.12(+0.25%)
Apr 10, 2007 48.62 49.00 48.20 48.24 2,340,761 -0.21(-0.43%)
Apr 09, 2007 48.60 48.90 48.30 48.45 3,844,700 -0.18(-0.37%)
Apr 05, 2007 47.30 49.04 47.18 48.63 6,041,405 +1.18(+2.49%)
Apr 04, 2007 46.75 47.55 46.70 47.45 2,865,000 +0.73(+1.56%)
Apr 03, 2007 46.50 47.00 46.38 46.72 3,601,400 +0.42(+0.91%)
Apr 02, 2007 46.51 46.61 46.10 46.30 2,557,768 -0.45(-0.96%)
Mar 30, 2007 46.03 47.00 45.89 46.75 2,812,800 +0.83(+1.81%)
Mar 29, 2007 46.29 46.37 45.60 45.92 1,928,260 -0.12(-0.26%)
Mar 28, 2007 46.17 46.30 45.83 46.04 3,825,253 -0.12(-0.26%)
Mar 27, 2007 45.89 46.43 45.79 46.16 2,329,800 +0.21(+0.46%)
Mar 26, 2007 46.07 46.10 45.60 45.95 1,924,650 -0.30(-0.65%)
Mar 23, 2007 46.44 46.49 46.00 46.25 1,428,700 -0.17(-0.37%)
Mar 22, 2007 47.36 47.36 45.60 46.42 1,266,800 -0.04(-0.09%)
Mar 21, 2007 46.38 46.67 45.63 46.46 2,840,200 +0.08(+0.17%)
Mar 20, 2007 46.49 46.52 46.14 46.38 1,524,875 -0.11(-0.24%)
Mar 19, 2007 45.48 46.49 45.48 46.49 2,963,400 +1.08(+2.38%)
Mar 16, 2007 45.02 45.71 44.82 45.41 5,005,700 +0.41(+0.91%)
Mar 15, 2007 45.08 45.20 44.75 45.00 4,062,500 -0.08(-0.18%)
Mar 14, 2007 44.95 45.57 44.58 45.08 2,645,900 +0.14(+0.31%)
Mar 13, 2007 46.18 45.89 44.87 44.94 2,307,500 -1.24(-2.69%)
Mar 12, 2007 45.87 46.26 45.73 46.18 1,821,400 +0.25(+0.54%)
Mar 09, 2007 46.14 46.35 45.75 45.93 2,371,100 +0.04(+0.09%)
Mar 08, 2007 45.55 46.38 45.39 45.89 3,045,200 +0.56(+1.24%)
Mar 07, 2007 44.83 45.50 44.71 45.33 4,397,600 +0.50(+1.12%)
Mar 06, 2007 45.00 45.27 44.50 44.83 3,565,400 +0.67(+1.52%)
Mar 05, 2007 43.80 44.61 43.60 44.16 4,232,000 -0.11(-0.25%)
Mar 02, 2007 45.50 45.56 44.24 44.27 4,365,500 -1.29(-2.83%)
Mar 01, 2007 45.00 45.75 43.74 45.56 6,815,797 +0.30(+0.66%)
Feb 28, 2007 45.50 45.96 45.00 45.26 4,782,100 -0.24(-0.53%)
Feb 27, 2007 46.26 46.46 44.56 45.50 4,385,800 -1.34(-2.86%)
Feb 26, 2007 48.00 48.00 46.66 46.84 1,793,583 -0.60(-1.26%)
Feb 23, 2007 47.24 47.52 46.78 47.44 1,867,900 +0.20(+0.42%)
Feb 22, 2007 47.85 48.04 47.16 47.24 1,911,700 -0.46(-0.96%)
Feb 21, 2007 47.95 48.08 47.66 47.70 1,914,200 -0.24(-0.50%)
Feb 20, 2007 47.53 48.02 47.27 47.94 1,895,200 +0.31(+0.65%)
Feb 16, 2007 47.75 47.76 47.25 47.63 2,172,500 -0.39(-0.81%)
Feb 15, 2007 47.68 48.22 47.68 48.02 2,218,700 +0.42(+0.88%)
Feb 14, 2007 47.00 47.73 47.00 47.60 3,081,403 +0.68(+1.45%)
Feb 13, 2007 47.75 47.94 46.55 46.92 4,618,350 -0.58(-1.22%)
Feb 12, 2007 48.55 48.85 47.33 47.50 3,650,383 -1.19(-2.44%)
Feb 09, 2007 49.27 49.48 48.42 48.69 2,471,000 -0.24(-0.49%)
Feb 08, 2007 49.65 49.90 48.50 48.93 5,046,800 -0.78(-1.57%)
Feb 07, 2007 49.05 49.78 49.05 49.71 2,866,900 +0.41(+0.83%)
Feb 06, 2007 49.40 49.70 49.13 49.30 2,074,400 +0.25(+0.51%)
Feb 05, 2007 49.30 49.50 48.72 49.05 1,961,200 -0.34(-0.69%)
Feb 02, 2007 48.72 49.53 48.72 49.39 3,609,500 +0.51(+1.04%)
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.