Thermo Fisher Scientific (NY: TMO )

608.23 USD +1.60 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 46.03 47.00 45.89 46.75 2,812,800 +0.83(+1.81%)
Mar 29, 2007 46.29 46.37 45.60 45.92 1,928,260 -0.12(-0.26%)
Mar 28, 2007 46.17 46.30 45.83 46.04 3,825,253 -0.12(-0.26%)
Mar 27, 2007 45.89 46.43 45.79 46.16 2,329,800 +0.21(+0.46%)
Mar 26, 2007 46.07 46.10 45.60 45.95 1,924,650 -0.30(-0.65%)
Mar 23, 2007 46.44 46.49 46.00 46.25 1,428,700 -0.17(-0.37%)
Mar 22, 2007 47.36 47.36 45.60 46.42 1,266,800 -0.04(-0.09%)
Mar 21, 2007 46.38 46.67 45.63 46.46 2,840,200 +0.08(+0.17%)
Mar 20, 2007 46.49 46.52 46.14 46.38 1,524,875 -0.11(-0.24%)
Mar 19, 2007 45.48 46.49 45.48 46.49 2,963,400 +1.08(+2.38%)
Mar 16, 2007 45.02 45.71 44.82 45.41 5,005,700 +0.41(+0.91%)
Mar 15, 2007 45.08 45.20 44.75 45.00 4,062,500 -0.08(-0.18%)
Mar 14, 2007 44.95 45.57 44.58 45.08 2,645,900 +0.14(+0.31%)
Mar 13, 2007 46.18 45.89 44.87 44.94 2,307,500 -1.24(-2.69%)
Mar 12, 2007 45.87 46.26 45.73 46.18 1,821,400 +0.25(+0.54%)
Mar 09, 2007 46.14 46.35 45.75 45.93 2,371,100 +0.04(+0.09%)
Mar 08, 2007 45.55 46.38 45.39 45.89 3,045,200 +0.56(+1.24%)
Mar 07, 2007 44.83 45.50 44.71 45.33 4,397,600 +0.50(+1.12%)
Mar 06, 2007 45.00 45.27 44.50 44.83 3,565,400 +0.67(+1.52%)
Mar 05, 2007 43.80 44.61 43.60 44.16 4,232,000 -0.11(-0.25%)
Mar 02, 2007 45.50 45.56 44.24 44.27 4,365,500 -1.29(-2.83%)
Mar 01, 2007 45.00 45.75 43.74 45.56 6,815,797 +0.30(+0.66%)
Feb 28, 2007 45.50 45.96 45.00 45.26 4,782,100 -0.24(-0.53%)
Feb 27, 2007 46.26 46.46 44.56 45.50 4,385,800 -1.34(-2.86%)
Feb 26, 2007 48.00 48.00 46.66 46.84 1,793,583 -0.60(-1.26%)
Feb 23, 2007 47.24 47.52 46.78 47.44 1,867,900 +0.20(+0.42%)
Feb 22, 2007 47.85 48.04 47.16 47.24 1,911,700 -0.46(-0.96%)
Feb 21, 2007 47.95 48.08 47.66 47.70 1,914,200 -0.24(-0.50%)
Feb 20, 2007 47.53 48.02 47.27 47.94 1,895,200 +0.31(+0.65%)
Feb 16, 2007 47.75 47.76 47.25 47.63 2,172,500 -0.39(-0.81%)
Feb 15, 2007 47.68 48.22 47.68 48.02 2,218,700 +0.42(+0.88%)
Feb 14, 2007 47.00 47.73 47.00 47.60 3,081,403 +0.68(+1.45%)
Feb 13, 2007 47.75 47.94 46.55 46.92 4,618,350 -0.58(-1.22%)
Feb 12, 2007 48.55 48.85 47.33 47.50 3,650,383 -1.19(-2.44%)
Feb 09, 2007 49.27 49.48 48.42 48.69 2,471,000 -0.24(-0.49%)
Feb 08, 2007 49.65 49.90 48.50 48.93 5,046,800 -0.78(-1.57%)
Feb 07, 2007 49.05 49.78 49.05 49.71 2,866,900 +0.41(+0.83%)
Feb 06, 2007 49.40 49.70 49.13 49.30 2,074,400 +0.25(+0.51%)
Feb 05, 2007 49.30 49.50 48.72 49.05 1,961,200 -0.34(-0.69%)
Feb 02, 2007 48.72 49.53 48.72 49.39 3,609,500 +0.51(+1.04%)
Feb 01, 2007 48.20 49.04 48.06 48.88 3,766,100 +1.03(+2.15%)
Jan 31, 2007 47.43 47.98 47.20 47.85 2,618,200 +0.46(+0.97%)
Jan 30, 2007 47.65 47.80 47.17 47.39 3,198,200 +0.06(+0.13%)
Jan 29, 2007 47.83 47.95 47.20 47.33 3,806,100 -0.49(-1.02%)
Jan 26, 2007 47.69 48.00 47.61 47.82 2,769,500 +0.13(+0.27%)
Jan 25, 2007 48.48 48.56 47.62 47.69 2,740,100 -0.73(-1.51%)
Jan 24, 2007 48.17 48.54 48.00 48.42 3,859,500 +0.40(+0.83%)
Jan 23, 2007 48.09 48.53 47.86 48.02 2,616,900 -0.07(-0.15%)
Jan 22, 2007 49.12 49.30 47.90 48.09 2,915,200 -0.96(-1.96%)
Jan 19, 2007 48.80 49.08 48.33 49.05 3,038,500 +0.36(+0.74%)
Jan 18, 2007 48.88 49.06 48.61 48.69 5,549,100 -0.13(-0.27%)
Jan 17, 2007 48.25 49.43 48.00 48.82 6,154,600 +0.78(+1.62%)
Jan 16, 2007 48.50 48.67 47.88 48.04 1,769,200 -0.34(-0.70%)
Jan 12, 2007 48.61 49.04 48.05 48.38 3,154,000 -0.33(-0.68%)
Jan 11, 2007 47.40 48.75 46.97 48.71 5,475,200 +1.52(+3.22%)
Jan 10, 2007 46.20 47.34 45.80 47.19 4,502,800 +0.99(+2.14%)
Jan 09, 2007 45.90 46.58 45.61 46.20 5,614,000 +1.27(+2.83%)
Jan 08, 2007 44.97 45.24 44.54 44.93 2,385,800 -0.08(-0.18%)
Jan 05, 2007 45.50 45.60 44.82 45.01 1,955,700 -0.63(-1.38%)
Jan 04, 2007 45.16 45.72 45.06 45.64 3,639,600 +0.47(+1.04%)
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.