Thermo Fisher Scientific (NY: TMO )

632.83 USD -15.94 (-2.46%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 57.09 57.57 56.38 56.62 4,244,846 -0.62(-1.08%)
Feb 28, 2012 56.43 57.33 56.13 57.24 2,828,248 +0.81(+1.44%)
Feb 27, 2012 56.02 56.68 55.29 56.43 1,935,013 -0.23(-0.41%)
Feb 24, 2012 55.96 56.68 55.80 56.66 1,413,452 +0.54(+0.96%)
Feb 23, 2012 55.82 56.60 53.00 56.12 3,944,265 +0.28(+0.50%)
Feb 22, 2012 55.77 55.99 55.36 55.84 1,653,619 -0.08(-0.14%)
Feb 21, 2012 56.66 56.77 55.83 55.92 1,591,582 -0.46(-0.82%)
Feb 17, 2012 57.08 57.08 56.24 56.38 1,884,196 -0.24(-0.42%)
Feb 16, 2012 55.77 56.74 55.54 56.62 2,365,892 +0.76(+1.36%)
Feb 15, 2012 56.00 56.27 55.67 55.86 2,033,972 +0.01(+0.02%)
Feb 14, 2012 55.31 55.87 55.31 55.85 1,169,818 +0.15(+0.27%)
Feb 13, 2012 55.97 56.22 55.63 55.70 1,393,410 +0.18(+0.32%)
Feb 10, 2012 55.48 55.64 54.83 55.52 1,575,455 -0.55(-0.98%)
Feb 09, 2012 56.20 56.44 55.46 56.07 1,622,849 +0.07(+0.13%)
Feb 08, 2012 55.41 56.12 55.32 56.00 2,031,040 +0.64(+1.16%)
Feb 07, 2012 55.47 56.10 54.86 55.36 2,871,144 -0.38(-0.68%)
Feb 06, 2012 55.90 56.37 55.52 55.74 1,812,163 -0.55(-0.98%)
Feb 03, 2012 55.40 56.39 55.25 56.29 3,449,287 +1.49(+2.72%)
Feb 02, 2012 54.93 55.40 54.45 54.80 2,810,914 +0.09(+0.16%)
Feb 01, 2012 54.11 55.32 53.75 54.71 4,329,352 +1.81(+3.42%)
Jan 31, 2012 52.59 53.39 52.39 52.90 4,252,734 +0.45(+0.86%)
Jan 30, 2012 51.88 52.92 51.51 52.45 3,313,329 -0.01(-0.02%)
Jan 27, 2012 52.10 52.90 51.94 52.46 3,215,956 +0.15(+0.29%)
Jan 26, 2012 53.60 53.60 52.09 52.31 3,258,117 -1.23(-2.30%)
Jan 25, 2012 52.89 54.09 52.85 53.54 3,293,324 +1.06(+2.02%)
Jan 24, 2012 51.59 53.37 51.41 52.48 3,434,958 +0.65(+1.25%)
Jan 23, 2012 51.05 51.91 51.05 51.83 2,786,603 +0.69(+1.35%)
Jan 20, 2012 51.51 51.69 50.85 51.14 2,603,284 -0.70(-1.35%)
Jan 19, 2012 51.22 52.00 51.00 51.84 3,029,671 +0.65(+1.27%)
Jan 18, 2012 49.73 51.33 49.60 51.19 4,364,080 +1.33(+2.67%)
Jan 17, 2012 49.71 50.20 49.35 49.86 5,224,329 +0.51(+1.03%)
Jan 13, 2012 49.46 49.91 49.09 49.35 2,684,823 -0.43(-0.86%)
Jan 12, 2012 49.90 49.99 49.33 49.78 3,376,512 -0.19(-0.38%)
Jan 11, 2012 48.88 49.99 48.85 49.97 2,900,192 +0.90(+1.83%)
Jan 10, 2012 48.04 49.39 47.95 49.07 4,483,205 +1.40(+2.94%)
Jan 09, 2012 47.74 47.90 47.10 47.67 2,629,893 +0.05(+0.10%)
Jan 06, 2012 46.56 47.74 46.31 47.62 3,991,178 +1.28(+2.76%)
Jan 05, 2012 45.76 46.64 45.67 46.34 3,392,068 +0.39(+0.85%)
Jan 04, 2012 46.90 47.34 45.95 45.95 3,054,344 +0.98(+2.18%)
Dec 30, 2011 44.95 45.32 44.95 44.97 1,440,125 +0.02(+0.04%)
Dec 29, 2011 44.37 45.05 44.25 44.95 1,420,119 +0.72(+1.63%)
Dec 28, 2011 45.46 45.53 44.20 44.23 1,586,934 -1.27(-2.79%)
Dec 27, 2011 45.41 45.84 45.31 45.50 1,107,428 -0.19(-0.42%)
Dec 23, 2011 45.80 45.86 45.46 45.69 1,937,111 +1.03(+2.31%)
Dec 21, 2011 45.03 45.07 44.23 44.66 2,899,024 -0.27(-0.60%)
Dec 20, 2011 44.26 45.11 44.22 44.93 2,390,642 +1.39(+3.19%)
Dec 19, 2011 44.06 44.52 43.40 43.54 2,433,382 -0.30(-0.68%)
Dec 16, 2011 44.49 44.50 43.60 43.84 4,344,682 -0.31(-0.70%)
Dec 15, 2011 43.75 44.28 43.06 44.15 4,004,553 +0.40(+0.91%)
Dec 14, 2011 44.61 44.74 43.64 43.75 3,915,629 -0.94(-2.10%)
Dec 13, 2011 45.19 45.60 44.44 44.69 3,237,022 -0.44(-0.97%)
Dec 12, 2011 45.39 45.48 44.94 45.13 3,052,150 -0.51(-1.12%)
Dec 09, 2011 45.34 45.80 44.65 45.64 4,900,099 +0.35(+0.77%)
Dec 08, 2011 46.45 46.71 45.16 45.29 4,084,233 -1.69(-3.60%)
Dec 07, 2011 46.88 47.28 46.16 46.98 2,925,345 -0.20(-0.42%)
Dec 06, 2011 46.68 47.38 46.64 47.18 2,457,456 +0.40(+0.86%)
Dec 05, 2011 47.10 47.41 46.46 46.78 2,551,954 +0.24(+0.52%)
Dec 02, 2011 47.34 47.63 46.39 46.54 1,699,750 -0.50(-1.06%)
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.