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, 2009 45.30 45.77 44.74 45.21 2,845,323 -0.24(-0.53%)
Aug 28, 2009 45.69 45.83 44.90 45.45 1,979,952 -0.05(-0.11%)
Aug 27, 2009 45.63 45.82 44.95 45.50 1,921,642 -0.14(-0.31%)
Aug 26, 2009 45.79 46.03 45.46 45.64 2,068,835 -0.14(-0.31%)
Aug 25, 2009 45.47 46.24 45.32 45.78 3,367,846 +0.44(+0.97%)
Aug 24, 2009 45.98 46.05 45.27 45.34 3,003,549 -0.33(-0.72%)
Aug 21, 2009 45.82 46.10 45.46 45.67 3,568,153 +0.24(+0.53%)
Aug 20, 2009 45.08 45.50 44.86 45.43 2,569,571 +0.47(+1.05%)
Aug 19, 2009 44.59 45.06 44.36 44.96 3,602,745 +0.05(+0.11%)
Aug 18, 2009 44.76 45.15 44.44 44.91 3,263,338 +0.22(+0.49%)
Aug 17, 2009 44.71 44.99 44.09 44.69 4,201,287 -0.38(-0.84%)
Aug 14, 2009 46.53 46.53 44.63 45.07 4,050,575 -1.70(-3.63%)
Aug 13, 2009 46.12 46.80 45.05 46.77 4,341,574 +0.90(+1.96%)
Aug 12, 2009 44.50 46.21 44.32 45.87 3,720,876 +1.24(+2.78%)
Aug 11, 2009 45.38 45.60 44.42 44.63 2,858,932 -0.94(-2.06%)
Aug 10, 2009 45.20 45.61 44.65 45.57 2,697,493 +0.36(+0.80%)
Aug 07, 2009 45.03 45.61 44.98 45.21 2,343,534 +0.53(+1.19%)
Aug 06, 2009 45.27 45.50 44.29 44.68 3,011,448 -0.51(-1.13%)
Aug 05, 2009 45.40 45.60 44.56 45.19 2,507,444 -0.03(-0.06%)
Aug 04, 2009 45.60 45.91 45.12 45.22 2,735,700 -0.48(-1.05%)
Aug 03, 2009 45.77 45.79 44.91 45.70 3,675,756 +0.42(+0.93%)
Jul 31, 2009 45.28 45.98 45.14 45.28 2,478,897 -0.23(-0.51%)
Jul 30, 2009 45.75 45.98 44.51 45.51 3,745,573 +0.12(+0.26%)
Jul 29, 2009 44.27 45.80 44.11 45.39 5,707,925 +1.02(+2.30%)
Jul 28, 2009 44.13 44.63 43.81 44.37 2,754,374 +0.26(+0.59%)
Jul 27, 2009 44.23 44.58 43.75 44.11 2,823,124 -0.28(-0.63%)
Jul 24, 2009 43.81 44.71 43.70 44.39 100 +0.46(+1.05%)
Jul 23, 2009 44.62 46.27 43.59 43.93 15,060,420 +2.11(+5.05%)
Jul 22, 2009 41.27 41.98 41.02 41.82 4,083,106 +0.19(+0.46%)
Jul 21, 2009 41.91 42.24 41.29 41.63 2,979,689 -0.02(-0.05%)
Jul 20, 2009 40.99 41.72 40.81 41.65 2,777,730 +0.77(+1.88%)
Jul 17, 2009 40.71 40.96 40.29 40.88 2,719,347 +0.16(+0.39%)
Jul 16, 2009 39.93 40.89 39.87 40.72 3,697,940 +0.74(+1.85%)
Jul 15, 2009 39.65 40.21 39.50 39.98 3,593,514 +0.63(+1.60%)
Jul 14, 2009 39.36 39.36 38.52 39.35 2,766,909 +0.12(+0.31%)
Jul 13, 2009 38.42 39.37 38.42 39.23 3,370,846 +0.85(+2.21%)
Jul 10, 2009 37.84 39.79 37.10 38.38 2,307,473 +0.25(+0.66%)
Jul 09, 2009 38.31 38.69 37.81 38.13 2,977,579 +0.07(+0.18%)
Jul 08, 2009 38.85 39.49 37.92 38.06 3,720,806 -0.62(-1.60%)
Jul 07, 2009 39.57 39.84 38.58 38.68 2,654,670 -1.04(-2.62%)
Jul 06, 2009 39.16 39.83 39.07 39.72 2,964,632 +0.72(+1.85%)
Jul 02, 2009 39.87 40.29 39.00 39.00 2,933,566 -1.39(-3.44%)
Jul 01, 2009 41.04 41.16 40.27 40.39 3,919,173 -0.38(-0.93%)
Jun 30, 2009 41.85 41.85 40.61 40.77 3,436,057 -1.05(-2.51%)
Jun 29, 2009 42.07 42.29 41.00 41.82 2,687,551 -0.09(-0.21%)
Jun 26, 2009 41.83 42.06 41.13 41.91 4,289,009 +0.12(+0.29%)
Jun 25, 2009 40.77 41.81 40.62 41.79 4,348,594 +1.52(+3.77%)
Jun 24, 2009 39.62 40.56 39.34 40.27 5,672,705 +0.99(+2.52%)
Jun 23, 2009 40.11 40.52 39.14 39.28 3,766,154 -0.56(-1.41%)
Jun 22, 2009 41.03 41.28 39.84 39.84 3,475,019 -1.53(-3.70%)
Jun 19, 2009 41.10 41.77 40.90 41.37 4,390,571 +0.28(+0.68%)
Jun 18, 2009 40.90 41.44 40.75 41.09 3,256,487 +0.18(+0.44%)
Jun 17, 2009 40.23 41.27 39.85 40.91 4,620,380 +0.71(+1.77%)
Jun 16, 2009 40.63 41.20 39.83 40.20 5,664,323 -0.22(-0.54%)
Jun 15, 2009 41.47 41.60 40.23 40.42 4,579,151 -1.37(-3.28%)
Jun 12, 2009 41.54 42.01 41.29 41.79 3,079,945 -0.08(-0.19%)
Jun 11, 2009 41.74 42.47 41.74 41.87 5,009,948 +0.17(+0.41%)
Jun 10, 2009 40.82 41.70 40.66 41.70 6,013,330 +0.91(+2.23%)
Jun 09, 2009 39.93 41.05 39.72 40.79 4,828,939 +1.13(+2.85%)
Jun 08, 2009 39.06 40.01 38.93 39.66 4,080,054 -0.33(-0.83%)
Jun 05, 2009 39.51 40.45 39.36 39.99 4,367,052 +0.65(+1.65%)
Jun 04, 2009 39.48 39.55 38.56 39.34 5,209,514 +0.01(+0.03%)
Jun 03, 2009 39.75 39.99 38.83 39.33 6,127,345 -0.75(-1.87%)
Jun 02, 2009 39.87 40.35 39.45 40.08 6,094,902 +0.23(+0.58%)
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.