Thermo Fisher Scientific (NY: TMO )

636.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.67 46.90 46.14 46.15 3,009,286 -0.15(-0.32%)
Jan 28, 2010 46.70 47.13 46.22 46.30 2,608,185 -0.16(-0.34%)
Jan 27, 2010 46.31 46.58 46.02 46.46 2,210,892 -0.03(-0.06%)
Jan 26, 2010 46.91 46.91 46.23 46.49 3,662,591 -0.61(-1.30%)
Jan 25, 2010 47.34 47.64 47.04 47.10 2,463,674 +0.06(+0.13%)
Jan 22, 2010 47.70 47.94 47.03 47.04 3,904,250 -0.73(-1.53%)
Jan 21, 2010 48.69 49.18 47.67 47.77 3,014,070 -1.00(-2.05%)
Jan 20, 2010 48.91 49.35 48.20 48.77 3,862,785 -0.20(-0.41%)
Jan 19, 2010 47.98 48.99 47.78 48.97 3,991,144 +1.22(+2.55%)
Jan 15, 2010 48.40 47.75 47.75 47.75 5,187,800 -0.67(-1.38%)
Jan 14, 2010 48.78 48.89 48.27 48.42 1,885,792 -0.28(-0.57%)
Jan 13, 2010 48.67 48.97 48.11 48.70 2,890,273 +0.02(+0.04%)
Jan 12, 2010 49.38 49.38 48.44 48.68 3,253,592 -0.82(-1.66%)
Jan 11, 2010 49.37 49.67 49.00 49.50 2,844,476 +0.58(+1.19%)
Jan 08, 2010 48.12 48.92 47.88 48.92 3,162,180 +0.81(+1.68%)
Jan 07, 2010 48.12 48.20 47.76 48.11 2,638,247 +0.00(+0.00%)
Jan 06, 2010 47.78 48.44 47.62 48.11 3,064,954 +0.45(+0.94%)
Jan 05, 2010 47.61 47.75 47.25 47.66 3,221,851 +0.16(+0.34%)
Jan 04, 2010 48.03 48.03 47.45 47.50 7,182,734 -0.19(-0.40%)
Dec 31, 2009 48.00 47.69 47.69 47.69 1,578,800 -0.36(-0.75%)
Dec 30, 2009 48.41 48.52 47.86 48.05 2,222,909 -0.61(-1.25%)
Dec 29, 2009 48.54 48.74 48.34 48.66 2,358,112 +0.11(+0.23%)
Dec 28, 2009 48.98 49.00 48.31 48.55 2,751,069 -0.24(-0.49%)
Dec 24, 2009 48.92 49.20 48.66 48.79 499,159 -0.17(-0.35%)
Dec 23, 2009 49.00 49.38 48.91 48.96 1,337,200 -0.07(-0.14%)
Dec 22, 2009 48.53 49.08 48.36 49.03 1,656,889 +0.69(+1.43%)
Dec 21, 2009 48.63 48.99 48.12 48.34 2,350,879 +0.03(+0.06%)
Dec 18, 2009 48.76 48.88 47.82 48.31 3,068,635 -0.22(-0.45%)
Dec 17, 2009 48.62 48.88 48.50 48.53 2,895,120 -0.42(-0.86%)
Dec 16, 2009 49.32 49.70 48.89 48.95 2,766,492 -0.06(-0.12%)
Dec 15, 2009 49.06 49.18 48.75 49.01 3,191,405 +0.01(+0.02%)
Dec 14, 2009 49.00 49.02 48.85 49.00 2,197,491 +0.80(+1.66%)
Dec 11, 2009 48.54 48.91 47.82 48.20 2,545,713 -0.28(-0.58%)
Dec 10, 2009 48.16 48.82 47.98 48.48 2,154,289 +0.73(+1.53%)
Dec 09, 2009 48.00 48.22 47.35 47.75 2,927,831 -0.26(-0.54%)
Dec 08, 2009 48.46 48.65 47.83 48.01 3,387,905 -0.62(-1.27%)
Dec 07, 2009 48.44 48.84 48.38 48.63 2,666,818 +0.25(+0.52%)
Dec 04, 2009 48.15 48.95 47.93 48.38 2,659,669 +0.56(+1.17%)
Dec 03, 2009 48.00 48.47 47.82 47.82 2,972,362 -0.24(-0.50%)
Dec 02, 2009 47.98 48.46 47.87 48.06 2,149,802 +0.17(+0.35%)
Dec 01, 2009 47.61 48.13 47.23 47.89 3,873,733 +0.66(+1.40%)
Nov 30, 2009 48.17 48.22 46.74 47.23 3,304,006 -0.25(-0.53%)
Nov 27, 2009 47.05 47.81 46.82 47.48 1,594,269 -0.31(-0.65%)
Nov 25, 2009 47.65 47.84 47.03 47.79 2,515,847 +0.36(+0.76%)
Nov 24, 2009 46.85 47.61 46.74 47.43 3,298,485 +0.61(+1.30%)
Nov 23, 2009 47.05 47.40 46.53 46.82 2,571,747 +0.26(+0.56%)
Nov 20, 2009 46.33 46.65 45.96 46.56 3,620,555 +0.14(+0.30%)
Nov 19, 2009 46.50 46.59 46.03 46.42 3,208,070 -0.06(-0.13%)
Nov 18, 2009 46.05 46.62 45.85 46.48 3,898,777 +0.34(+0.74%)
Nov 17, 2009 45.46 46.14 45.05 46.14 3,677,460 +0.64(+1.41%)
Nov 16, 2009 44.80 45.81 44.66 45.50 3,440,594 +0.90(+2.02%)
Nov 13, 2009 43.85 45.03 43.59 44.60 5,486,041 +0.13(+0.29%)
Nov 12, 2009 44.54 45.08 44.34 44.47 3,001,311 -0.28(-0.63%)
Nov 11, 2009 45.11 45.42 44.57 44.75 2,517,942 -0.37(-0.82%)
Nov 10, 2009 45.17 45.40 44.71 45.12 3,409,525 -0.27(-0.59%)
Nov 09, 2009 45.03 45.39 44.90 45.39 2,590,545 +0.51(+1.14%)
Nov 06, 2009 44.37 45.22 44.16 44.88 3,946,058 +0.15(+0.34%)
Nov 05, 2009 44.28 45.15 44.27 44.73 4,504,610 +0.67(+1.52%)
Nov 04, 2009 44.31 44.69 43.98 44.06 2,485,711 -0.19(-0.43%)
Nov 03, 2009 44.44 44.66 43.73 44.25 4,473,064 -0.35(-0.78%)
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.