MENU

Thermo Fisher Scientific (NY: TMO )

546.27 +6.34 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.84 36.31 35.49 35.67 5,597,350 -0.23(-0.64%)
Mar 30, 2009 35.99 36.13 35.13 35.90 3,697,283 -0.96(-2.60%)
Mar 26, 2009 35.41 36.87 35.01 36.86 7,419,339 +1.77(+5.04%)
Mar 25, 2009 34.31 35.70 34.21 35.09 4,331,635 +0.53(+1.53%)
Mar 24, 2009 34.44 35.15 34.24 34.56 4,463,687 -0.34(-0.97%)
Mar 23, 2009 34.36 35.02 34.23 34.90 4,986,390 +1.59(+4.77%)
Mar 20, 2009 33.97 34.22 33.13 33.31 3,991,961 -0.66(-1.93%)
Mar 19, 2009 34.50 34.70 33.48 33.97 5,031,903 -0.12(-0.37%)
Mar 18, 2009 35.01 35.32 33.77 34.09 8,063,543 -1.07(-3.04%)
Mar 17, 2009 34.73 35.56 34.66 35.16 6,394,382 +0.39(+1.12%)
Mar 16, 2009 35.04 35.37 34.69 34.77 5,588,455 +0.08(+0.23%)
Mar 13, 2009 34.18 34.94 33.85 34.69 0 +0.84(+2.48%)
Mar 12, 2009 33.42 34.22 32.57 33.85 8,185,092 +0.35(+1.04%)
Mar 11, 2009 34.20 34.90 33.46 33.50 5,723,817 -0.48(-1.41%)
Mar 10, 2009 33.48 34.32 33.05 33.98 6,326,675 +1.13(+3.44%)
Mar 09, 2009 33.66 33.80 32.02 32.85 6,828,726 -1.31(-3.83%)
Mar 06, 2009 34.41 35.13 33.32 34.16 0 -0.40(-1.16%)
Mar 05, 2009 35.73 35.73 33.99 34.56 4,566,978 -1.50(-4.16%)
Mar 04, 2009 34.90 36.56 34.74 36.06 3,837,568 +1.16(+3.32%)
Mar 02, 2009 35.71 35.75 34.69 34.90 6,232,421 -1.36(-3.75%)
Feb 27, 2009 35.72 37.12 35.51 36.26 0 +0.16(+0.44%)
Feb 26, 2009 37.37 37.37 35.89 36.10 6,225,918 -0.83(-2.25%)
Feb 25, 2009 37.88 38.02 36.46 36.93 3,482,067 -0.99(-2.61%)
Feb 24, 2009 36.87 38.11 36.65 37.92 3,189,764 +1.50(+4.12%)
Feb 23, 2009 37.29 37.45 36.22 36.42 4,248,825 -0.59(-1.59%)
Feb 20, 2009 37.33 37.82 36.22 37.01 4,855,231 -0.93(-2.45%)
Feb 19, 2009 38.13 38.84 37.86 37.94 3,076,492 +0.16(+0.42%)
Feb 18, 2009 38.87 38.87 37.21 37.78 4,715,070 -0.77(-2.00%)
Feb 17, 2009 38.94 39.32 38.16 38.55 4,227,819 -1.37(-3.43%)
Feb 13, 2009 38.82 40.29 38.82 39.92 4,812,450 +0.91(+2.33%)
Feb 12, 2009 38.08 39.06 37.36 39.01 3,896,741 +0.41(+1.06%)
Feb 11, 2009 37.97 38.85 37.74 38.60 2,896,909 +0.69(+1.82%)
Feb 10, 2009 39.27 39.66 37.69 37.91 7,207,409 -1.60(-4.05%)
Feb 09, 2009 40.03 40.34 39.07 39.51 3,408,077 -0.49(-1.23%)
Feb 06, 2009 38.39 40.23 38.39 40.00 5,974,297 +1.08(+2.77%)
Feb 05, 2009 37.00 39.12 36.90 38.92 7,180,747 +1.84(+4.96%)
Feb 04, 2009 37.57 39.19 36.75 37.08 10,509,686 +0.39(+1.06%)
Feb 03, 2009 36.04 37.15 35.64 36.69 5,121,047 +0.84(+2.34%)
Feb 02, 2009 35.55 36.28 35.50 35.85 3,974,318 -0.08(-0.22%)
Jan 30, 2009 36.43 37.08 35.61 35.93 0 -0.60(-1.64%)
Jan 29, 2009 36.95 37.37 36.23 36.53 2,921,094 -0.84(-2.25%)
Jan 28, 2009 37.01 38.05 36.68 37.37 3,917,083 +1.08(+2.98%)
Jan 27, 2009 35.44 36.61 35.28 36.29 4,422,960 +1.20(+3.42%)
Jan 26, 2009 34.90 35.29 34.42 35.09 4,391,760 +0.40(+1.15%)
Jan 23, 2009 35.28 35.28 33.83 34.69 5,241,583 -1.22(-3.40%)
Jan 22, 2009 35.65 36.10 35.17 35.91 4,913,946 -0.32(-0.88%)
Jan 21, 2009 37.03 37.26 35.57 36.23 6,833,633 -0.21(-0.58%)
Jan 20, 2009 38.50 39.45 35.99 36.44 6,420,717 -2.46(-6.32%)
Jan 16, 2009 38.34 39.45 38.09 38.90 0 +0.62(+1.62%)
Jan 15, 2009 35.94 39.04 35.86 38.28 6,545,437 +1.83(+5.02%)
Jan 14, 2009 36.42 37.24 36.01 36.45 5,540,713 -0.63(-1.70%)
Jan 13, 2009 34.50 37.46 34.06 37.08 7,960,952 +2.93(+8.58%)
Jan 12, 2009 34.29 34.61 33.80 34.15 4,258,642 +0.35(+1.04%)
Jan 09, 2009 33.76 34.26 33.28 33.80 3,339,691 -0.16(-0.47%)
Jan 08, 2009 34.85 35.00 33.37 33.96 4,756,608 -0.96(-2.75%)
Jan 07, 2009 34.87 35.46 34.35 34.92 3,459,538 -0.38(-1.08%)
Jan 06, 2009 35.65 36.20 34.95 35.30 4,396,014 -0.18(-0.51%)
Jan 05, 2009 35.22 35.67 34.70 35.48 3,966,733 +0.12(+0.34%)
Jan 02, 2009 34.21 35.54 33.81 35.36 0 +1.29(+3.79%)
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.
TOP
Email a Story