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 (%)
Aug 31, 2007 54.60 55.09 53.95 54.23 3,193,800 -0.10(-0.18%)
Aug 30, 2007 53.00 54.95 52.97 54.33 3,554,000 +0.71(+1.32%)
Aug 29, 2007 51.70 53.90 51.57 53.62 3,652,700 +2.14(+4.16%)
Aug 28, 2007 52.00 52.74 51.48 51.48 2,992,300 -1.18(-2.24%)
Aug 27, 2007 52.55 53.33 52.50 52.66 2,489,597 -0.04(-0.08%)
Aug 24, 2007 51.75 53.00 51.32 52.70 2,957,600 +0.88(+1.70%)
Aug 23, 2007 51.70 52.42 51.18 51.82 2,915,900 +0.39(+0.76%)
Aug 22, 2007 50.89 51.61 50.32 51.43 3,141,200 +1.10(+2.19%)
Aug 21, 2007 49.51 50.46 49.47 50.33 3,209,100 +0.46(+0.92%)
Aug 20, 2007 50.53 51.12 49.11 49.87 2,658,700 -0.39(-0.78%)
Aug 17, 2007 53.39 53.48 49.29 50.26 4,297,300 +0.40(+0.80%)
Aug 16, 2007 50.17 51.09 48.75 49.86 5,405,000 -0.79(-1.56%)
Aug 15, 2007 52.91 52.95 50.44 50.65 3,275,100 -2.25(-4.25%)
Aug 14, 2007 54.18 54.18 52.69 52.90 1,524,900 -0.85(-1.58%)
Aug 13, 2007 54.00 54.54 53.09 53.75 2,978,000 +0.54(+1.01%)
Aug 10, 2007 51.70 53.60 51.06 53.21 3,731,259 +1.16(+2.23%)
Aug 09, 2007 53.47 54.40 52.00 52.05 4,359,600 -1.47(-2.75%)
Aug 08, 2007 52.14 53.55 51.85 53.52 3,951,300 +1.42(+2.73%)
Aug 07, 2007 52.78 52.91 51.62 52.10 2,772,252 -0.68(-1.29%)
Aug 06, 2007 55.00 55.00 52.09 52.78 2,875,325 +0.06(+0.11%)
Aug 03, 2007 53.33 53.57 52.68 52.72 2,685,050 -0.44(-0.83%)
Aug 02, 2007 53.54 53.54 52.40 53.16 2,303,622 +0.16(+0.30%)
Aug 01, 2007 53.10 53.17 51.94 53.00 2,722,057 +0.79(+1.51%)
Jul 31, 2007 53.53 54.17 52.14 52.21 3,517,481 -1.32(-2.47%)
Jul 30, 2007 52.16 53.62 51.87 53.53 2,978,497 +1.29(+2.47%)
Jul 27, 2007 52.60 53.39 52.05 52.24 2,741,906 -0.30(-0.57%)
Jul 26, 2007 53.12 54.51 52.06 52.54 4,827,747 -0.55(-1.04%)
Jul 25, 2007 51.85 53.21 51.39 53.09 2,697,227 +1.45(+2.81%)
Jul 24, 2007 52.32 53.02 51.45 51.64 1,971,798 -0.68(-1.30%)
Jul 23, 2007 51.45 53.14 51.45 52.32 1,884,400 -0.02(-0.04%)
Jul 20, 2007 53.63 53.63 51.93 52.34 2,628,650 -1.32(-2.46%)
Jul 19, 2007 53.50 53.98 53.00 53.66 1,375,783 +0.18(+0.34%)
Jul 18, 2007 53.47 53.59 52.85 53.48 1,614,300 -0.25(-0.47%)
Jul 17, 2007 54.23 54.27 53.71 53.73 1,089,822 -0.20(-0.37%)
Jul 16, 2007 53.48 54.30 53.34 53.93 1,923,200 +0.37(+0.69%)
Jul 13, 2007 53.00 53.76 52.73 53.56 1,821,400 +0.47(+0.89%)
Jul 12, 2007 51.89 53.25 51.58 53.09 3,529,908 +1.38(+2.67%)
Jul 11, 2007 51.91 52.00 51.39 51.71 1,410,700 -0.06(-0.12%)
Jul 10, 2007 51.37 52.81 48.71 51.77 2,288,100 -0.49(-0.94%)
Jul 09, 2007 55.00 55.00 51.90 52.26 1,496,774 -0.21(-0.40%)
Jul 06, 2007 52.64 52.72 52.12 52.47 1,153,541 -0.16(-0.30%)
Jul 05, 2007 53.40 53.40 52.56 52.63 1,096,600 -0.59(-1.11%)
Jul 03, 2007 52.68 53.37 52.68 53.22 1,090,700 +0.75(+1.43%)
Jul 02, 2007 52.11 52.55 52.10 52.47 1,288,700 +0.75(+1.45%)
Jun 29, 2007 51.61 52.15 51.42 51.72 2,142,600 +0.09(+0.17%)
Jun 28, 2007 51.63 52.07 51.32 51.63 2,831,800 -0.15(-0.29%)
Jun 27, 2007 50.75 51.87 50.45 51.78 2,497,400 +0.69(+1.35%)
Jun 26, 2007 51.30 51.67 50.67 51.09 1,834,800 -0.19(-0.37%)
Jun 25, 2007 51.79 52.52 51.14 51.28 1,721,459 -0.02(-0.04%)
Jun 22, 2007 51.73 52.13 51.14 51.30 3,462,000 -0.72(-1.38%)
Jun 21, 2007 52.53 52.55 51.65 52.02 2,612,600 -0.51(-0.97%)
Jun 20, 2007 53.46 53.70 52.49 52.53 1,329,600 -0.87(-1.63%)
Jun 19, 2007 53.55 53.75 53.12 53.40 2,074,700 -0.13(-0.24%)
Jun 18, 2007 53.40 53.78 52.69 53.53 1,540,300 -0.30(-0.56%)
Jun 15, 2007 53.24 54.04 53.01 53.83 2,344,800 +0.73(+1.37%)
Jun 14, 2007 53.10 53.54 52.74 53.10 1,690,800 +0.00(+0.00%)
Jun 13, 2007 51.60 53.20 51.02 53.10 3,035,800 +1.66(+3.23%)
Jun 12, 2007 52.40 52.40 51.43 51.44 2,971,600 -0.86(-1.64%)
Jun 11, 2007 52.60 53.06 52.20 52.30 1,662,750 -0.60(-1.13%)
Jun 08, 2007 52.87 53.09 52.76 52.90 2,512,182 +0.04(+0.08%)
Jun 07, 2007 53.24 53.45 52.83 52.86 2,613,500 -0.35(-0.66%)
Jun 06, 2007 53.00 53.73 52.91 53.21 1,923,781 +0.04(+0.08%)
Jun 05, 2007 52.90 53.24 52.40 53.17 2,993,100 +0.16(+0.30%)
Jun 04, 2007 53.82 53.90 52.85 53.01 3,085,900 -1.02(-1.89%)
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.