Thermo Fisher Scientific (NY: TMO )

533.77 USD +5.50 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 56.56 57.16 56.07 56.84 3,189,005 +0.40(+0.71%)
Mar 28, 2008 55.86 57.14 55.66 56.44 2,713,306 +0.74(+1.33%)
Mar 27, 2008 56.64 56.66 55.42 55.70 2,125,651 -0.65(-1.15%)
Mar 26, 2008 56.43 56.68 55.85 56.35 2,161,904 -0.26(-0.46%)
Mar 25, 2008 56.40 56.97 55.88 56.61 5,035,109 +0.88(+1.58%)
Mar 24, 2008 54.50 56.04 54.50 55.73 1,751,173 +1.46(+2.69%)
Mar 21, 2008 54.12 54.48 53.40 54.27 3,152,430 -0.00(-0.00%)
Mar 20, 2008 54.12 54.48 53.40 54.27 3,152,430 +0.35(+0.65%)
Mar 19, 2008 54.20 55.25 53.92 53.92 2,949,193 -0.24(-0.44%)
Mar 18, 2008 53.25 54.16 53.07 54.16 2,768,183 +1.60(+3.04%)
Mar 17, 2008 52.14 53.54 52.14 52.56 4,300,901 -0.74(-1.39%)
Mar 14, 2008 54.67 54.70 52.57 53.30 3,369,728 -1.08(-1.99%)
Mar 13, 2008 52.67 54.58 52.62 54.38 2,952,151 +1.09(+2.05%)
Mar 12, 2008 53.45 54.23 53.09 53.29 3,036,916 -0.15(-0.28%)
Mar 11, 2008 52.01 53.47 52.01 53.44 3,433,714 +1.09(+2.08%)
Mar 10, 2008 53.51 53.74 52.30 52.35 2,926,000 -1.22(-2.28%)
Mar 07, 2008 53.28 54.02 53.12 53.57 3,280,914 -0.23(-0.43%)
Mar 06, 2008 54.48 55.01 53.80 53.80 2,280,594 -1.05(-1.91%)
Mar 05, 2008 55.25 55.86 54.40 54.85 3,034,728 -0.14(-0.25%)
Mar 04, 2008 55.01 55.33 54.00 54.99 4,029,915 -0.42(-0.76%)
Mar 03, 2008 55.93 56.15 55.07 55.41 2,402,008 -0.52(-0.93%)
Feb 29, 2008 56.51 56.94 55.59 55.93 2,529,681 -1.10(-1.93%)
Feb 28, 2008 57.30 57.52 56.44 57.03 1,360,797 -0.65(-1.13%)
Feb 27, 2008 57.68 58.01 57.29 57.68 1,846,814 -0.31(-0.53%)
Feb 26, 2008 57.77 58.00 57.51 57.99 1,837,111 +0.05(+0.09%)
Feb 25, 2008 56.44 57.99 56.39 57.94 2,354,059 +1.77(+3.15%)
Feb 22, 2008 56.50 56.60 55.34 56.17 2,300,342 -0.08(-0.14%)
Feb 21, 2008 57.35 57.50 56.18 56.25 1,368,849 -0.90(-1.57%)
Feb 20, 2008 56.75 57.35 56.23 57.15 1,957,317 +0.34(+0.60%)
Feb 19, 2008 57.29 57.82 56.58 56.81 1,907,680 -0.41(-0.72%)
Feb 18, 2008 56.58 57.34 56.08 57.22 0 +0.00(+0.00%)
Feb 15, 2008 56.58 57.34 56.08 57.22 1,939,714 +0.58(+1.02%)
Feb 14, 2008 57.37 57.50 56.61 56.64 2,110,230 -0.52(-0.91%)
Feb 13, 2008 57.16 57.37 56.33 57.16 2,833,844 +0.39(+0.69%)
Feb 12, 2008 56.31 57.07 55.60 56.77 2,545,712 +0.86(+1.54%)
Feb 11, 2008 55.51 56.21 55.12 55.91 2,199,753 +0.49(+0.88%)
Feb 08, 2008 55.12 56.55 54.95 55.42 4,183,057 -0.07(-0.13%)
Feb 07, 2008 53.75 56.00 53.75 55.49 4,679,400 +1.44(+2.66%)
Feb 06, 2008 54.24 56.26 53.71 54.05 8,935,099 +3.81(+7.58%)
Feb 05, 2008 50.68 50.76 49.37 50.24 4,327,320 -0.86(-1.68%)
Feb 04, 2008 52.39 52.56 50.71 51.10 4,364,374 -1.28(-2.44%)
Feb 01, 2008 51.41 52.50 50.78 52.38 3,498,841 +0.89(+1.73%)
Jan 31, 2008 50.41 51.74 50.00 51.49 3,672,205 +0.43(+0.84%)
Jan 30, 2008 52.15 52.26 50.96 51.06 3,866,841 -1.55(-2.95%)
Jan 29, 2008 51.70 52.74 51.04 52.61 2,822,924 +1.22(+2.37%)
Jan 28, 2008 51.76 51.76 50.86 51.39 2,497,185 -0.22(-0.43%)
Jan 25, 2008 50.75 52.48 50.64 51.61 4,895,676 +1.55(+3.10%)
Jan 24, 2008 50.57 50.72 49.78 50.06 3,525,400 -0.29(-0.58%)
Jan 23, 2008 49.47 50.40 49.13 50.35 12,740,418 -0.24(-0.47%)
Jan 22, 2008 48.61 51.68 46.63 50.59 11,023,888 -1.43(-2.75%)
Jan 21, 2008 54.26 54.26 51.60 52.02 0 +0.00(+0.00%)
Jan 18, 2008 54.26 54.26 51.60 52.02 6,419,041 -1.77(-3.29%)
Jan 17, 2008 54.80 54.87 52.51 53.79 5,466,676 -1.00(-1.83%)
Jan 16, 2008 54.59 55.37 54.22 54.79 2,514,370 +0.04(+0.07%)
Jan 15, 2008 55.41 55.74 54.26 54.75 3,559,553 -0.88(-1.58%)
Jan 14, 2008 55.50 55.96 54.89 55.63 2,071,100 +0.64(+1.16%)
Jan 11, 2008 55.38 55.86 54.90 54.99 2,142,976 -1.02(-1.82%)
Jan 10, 2008 55.28 56.41 54.41 56.01 4,331,179 +0.54(+0.97%)
Jan 09, 2008 56.96 57.17 54.49 55.47 4,936,994 -1.41(-2.48%)
Jan 08, 2008 57.09 57.81 56.41 56.88 3,195,250 -0.04(-0.07%)
Jan 07, 2008 56.17 57.00 56.09 56.92 2,206,750 +0.98(+1.75%)
Jan 04, 2008 56.63 57.00 55.94 55.94 2,019,204 -1.07(-1.88%)
Jan 03, 2008 56.09 57.43 55.88 57.01 2,141,602 +1.21(+2.17%)
Jan 02, 2008 57.68 57.75 55.53 55.80 3,289,048 -1.88(-3.26%)
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.