Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.55 51.40 50.54 50.86 3,432,468 -0.22(-0.43%)
Nov 29, 2010 51.10 51.19 49.91 51.08 2,282,522 -0.39(-0.76%)
Nov 26, 2010 51.44 51.78 51.19 51.47 905,602 -0.29(-0.56%)
Nov 24, 2010 50.99 51.76 51.76 51.76 1,932,236 +1.07(+2.11%)
Nov 23, 2010 51.12 51.26 50.43 50.69 2,022,788 -0.84(-1.63%)
Nov 22, 2010 50.83 51.59 50.72 51.53 1,902,612 +0.33(+0.64%)
Nov 19, 2010 51.38 51.54 51.01 51.20 2,924,144 -0.05(-0.10%)
Nov 18, 2010 50.87 51.64 50.82 51.25 2,233,146 +0.77(+1.53%)
Nov 17, 2010 50.39 50.97 50.25 50.48 2,057,991 +0.21(+0.42%)
Nov 16, 2010 50.99 51.16 50.09 50.27 3,550,998 -1.08(-2.10%)
Nov 15, 2010 52.27 52.28 51.29 51.35 2,554,222 -0.85(-1.63%)
Nov 12, 2010 52.07 52.67 51.69 52.20 2,259,688 -0.38(-0.72%)
Nov 11, 2010 51.86 52.58 51.65 52.58 1,918,049 +0.22(+0.42%)
Nov 10, 2010 51.50 52.41 51.01 52.36 3,760,647 +0.96(+1.87%)
Nov 09, 2010 52.01 52.21 51.17 51.40 2,786,134 -0.75(-1.44%)
Nov 08, 2010 52.26 52.29 51.81 52.15 1,938,441 -0.23(-0.44%)
Nov 05, 2010 52.77 53.05 52.09 52.38 2,978,674 -0.50(-0.95%)
Nov 04, 2010 52.61 52.92 52.25 52.88 2,469,458 +0.85(+1.63%)
Nov 03, 2010 51.50 52.10 51.43 52.03 3,466,677 +0.57(+1.11%)
Nov 02, 2010 52.00 52.00 51.22 51.46 2,611,895 -0.11(-0.21%)
Nov 01, 2010 51.58 51.88 51.01 51.57 3,078,172 +0.15(+0.29%)
Oct 29, 2010 50.87 51.50 50.81 51.42 3,111,296 +0.44(+0.86%)
Oct 28, 2010 51.79 52.04 50.51 50.98 3,243,811 -0.33(-0.64%)
Oct 27, 2010 51.29 52.08 50.65 51.31 6,863,506 +1.08(+2.15%)
Oct 25, 2010 50.04 50.72 49.96 50.23 1,939,637 +0.57(+1.15%)
Oct 22, 2010 49.67 49.76 49.30 49.66 1,836,141 -0.02(-0.04%)
Oct 21, 2010 49.04 50.56 48.88 49.68 4,216,391 +0.82(+1.68%)
Oct 20, 2010 48.09 49.22 48.09 48.86 2,500,585 +0.94(+1.96%)
Oct 19, 2010 48.03 48.85 47.79 47.92 4,209,621 -1.57(-3.17%)
Oct 18, 2010 48.87 49.49 48.79 49.49 2,356,289 +0.70(+1.43%)
Oct 15, 2010 48.89 48.98 48.08 48.79 2,776,246 +0.47(+0.97%)
Oct 14, 2010 49.18 49.38 48.02 48.32 3,647,832 -1.04(-2.11%)
Oct 13, 2010 48.78 49.49 48.55 49.36 3,997,727 +0.90(+1.86%)
Oct 12, 2010 47.59 48.76 47.27 48.46 3,964,940 +0.87(+1.83%)
Oct 11, 2010 47.38 47.90 47.38 47.59 2,322,526 +0.13(+0.27%)
Oct 08, 2010 47.46 47.92 47.20 47.46 2,748,293 -0.14(-0.29%)
Oct 07, 2010 48.20 48.35 47.55 47.60 2,164,234 -0.32(-0.67%)
Oct 06, 2010 48.27 48.49 47.69 47.92 1,795,088 -0.48(-0.99%)
Oct 05, 2010 47.89 48.51 47.89 48.40 3,191,664 +1.02(+2.15%)
Oct 04, 2010 47.57 47.89 47.17 47.38 2,637,436 -0.44(-0.92%)
Oct 01, 2010 47.82 48.43 47.43 47.82 1,926,982 -0.06(-0.13%)
Sep 30, 2010 47.88 48.90 47.85 47.88 7,603 +0.03(+0.07%)
Sep 29, 2010 47.93 48.21 47.69 47.85 2,337,492 -0.33(-0.68%)
Sep 28, 2010 47.87 48.29 47.50 48.18 2,746,051 +0.46(+0.96%)
Sep 27, 2010 48.08 48.22 47.55 47.72 2,758,697 -0.18(-0.38%)
Sep 24, 2010 48.34 48.62 47.85 47.90 3,899,962 +0.08(+0.17%)
Sep 23, 2010 47.82 48.47 47.71 47.82 3,090,931 -0.33(-0.69%)
Sep 22, 2010 48.00 48.74 47.97 48.15 2,499,396 +0.23(+0.48%)
Sep 21, 2010 47.07 48.08 46.68 47.92 3,251,525 +0.33(+0.69%)
Sep 20, 2010 47.49 47.88 47.13 47.59 2,474,405 +0.28(+0.59%)
Sep 17, 2010 47.31 47.73 47.12 47.31 3,448,139 +0.32(+0.68%)
Sep 15, 2010 46.84 47.09 46.50 46.99 2,638,050 +0.11(+0.23%)
Sep 14, 2010 46.80 47.92 46.40 46.88 3,393,388 +0.18(+0.39%)
Sep 13, 2010 46.18 46.74 45.96 46.70 2,839,326 +0.82(+1.79%)
Sep 10, 2010 45.98 46.38 45.66 45.88 2,377,099 +0.09(+0.20%)
Sep 09, 2010 45.16 46.02 45.16 45.79 1,269 +1.27(+2.85%)
Sep 08, 2010 44.60 44.73 44.41 44.52 2,752,890 -0.13(-0.29%)
Sep 07, 2010 45.04 45.16 44.60 44.65 438 -0.54(-1.19%)
Sep 03, 2010 44.61 45.24 44.61 45.19 2,707,945 +0.98(+2.22%)
Sep 02, 2010 43.88 44.25 43.67 44.21 164 +0.34(+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.