MENU

Thermo Fisher Scientific (NY: TMO )

551.25 +3.96 (+0.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.11 56.08 55.03 55.32 3,242,341 +0.41(+0.75%)
Apr 29, 2008 54.50 55.31 54.50 54.91 2,631,803 +0.27(+0.49%)
Apr 28, 2008 53.39 55.16 53.39 54.65 3,508,735 +1.14(+2.13%)
Apr 25, 2008 53.44 53.82 52.88 53.51 3,564,872 +0.37(+0.70%)
Apr 24, 2008 54.34 54.34 50.97 53.13 7,643,195 -0.59(-1.10%)
Apr 23, 2008 53.13 53.92 52.85 53.73 3,690,518 +0.98(+1.85%)
Apr 22, 2008 53.06 53.30 52.38 52.75 2,693,785 -0.79(-1.48%)
Apr 21, 2008 54.03 54.03 53.30 53.55 1,891,446 -0.68(-1.25%)
Apr 18, 2008 54.06 54.34 53.75 54.22 2,489,540 +1.58(+3.00%)
Apr 17, 2008 52.52 52.78 52.39 52.65 2,365,587 +0.20(+0.38%)
Apr 16, 2008 51.44 52.55 51.08 52.45 3,916,935 +1.34(+2.62%)
Apr 15, 2008 51.13 52.04 50.41 51.11 4,138,224 -1.23(-2.36%)
Apr 14, 2008 52.15 52.55 51.92 52.34 2,099,741 +0.28(+0.53%)
Apr 11, 2008 52.85 53.33 51.93 52.06 2,736,828 -1.28(-2.40%)
Apr 10, 2008 53.96 53.96 53.05 53.35 2,467,690 -0.72(-1.33%)
Apr 09, 2008 54.38 54.87 53.74 54.06 2,077,727 -0.32(-0.58%)
Apr 08, 2008 54.65 54.78 54.04 54.38 2,857,547 -0.45(-0.82%)
Apr 07, 2008 55.54 55.66 54.73 54.83 2,534,284 -0.57(-1.04%)
Apr 04, 2008 55.60 55.71 54.99 55.40 2,721,674 -0.05(-0.09%)
Apr 03, 2008 55.72 55.99 55.23 55.45 2,468,592 -0.59(-1.06%)
Apr 02, 2008 56.07 57.04 55.80 56.04 2,594,537 -0.54(-0.96%)
Apr 01, 2008 54.37 56.59 54.37 56.59 3,795,542 +2.25(+4.13%)
Mar 31, 2008 54.07 54.65 53.60 54.34 3,335,758 +0.38(+0.71%)
Mar 28, 2008 53.40 54.63 53.21 53.96 2,838,168 +0.71(+1.33%)
Mar 27, 2008 54.15 54.17 52.98 53.25 2,223,470 -0.62(-1.15%)
Mar 26, 2008 53.95 54.19 53.39 53.87 2,261,391 -0.25(-0.46%)
Mar 25, 2008 53.92 54.46 53.42 54.12 5,266,817 +0.84(+1.58%)
Mar 24, 2008 52.10 53.57 52.10 53.28 1,831,759 +1.40(+2.69%)
Mar 21, 2008 51.74 52.08 51.05 51.88 3,297,500 -0.00(-0.00%)
Mar 20, 2008 51.74 52.08 51.05 51.88 3,297,500 +0.34(+0.65%)
Mar 19, 2008 51.82 52.82 51.55 51.55 3,084,910 -0.23(-0.44%)
Mar 18, 2008 50.91 51.78 50.74 51.78 2,895,571 +1.53(+3.04%)
Mar 17, 2008 49.85 51.18 49.85 50.25 4,498,822 -0.71(-1.39%)
Mar 14, 2008 52.26 52.29 50.26 50.96 3,524,798 -1.03(-1.99%)
Mar 13, 2008 50.35 52.18 50.30 51.99 3,088,005 +1.04(+2.05%)
Mar 12, 2008 51.10 51.84 50.75 50.95 3,176,670 -0.14(-0.28%)
Mar 11, 2008 49.72 51.12 49.72 51.09 3,591,728 +1.04(+2.08%)
Mar 10, 2008 51.16 51.38 50.00 50.05 3,060,650 -1.17(-2.28%)
Mar 07, 2008 50.94 51.64 50.78 51.21 3,431,897 -0.22(-0.43%)
Mar 06, 2008 52.08 52.59 51.43 51.43 2,385,543 -1.00(-1.91%)
Mar 05, 2008 52.82 53.40 52.01 52.44 3,174,382 -0.13(-0.25%)
Mar 04, 2008 52.59 52.90 51.62 52.57 4,215,366 -0.40(-0.76%)
Mar 03, 2008 53.47 53.68 52.65 52.97 2,512,545 -0.50(-0.93%)
Feb 29, 2008 54.02 54.44 53.14 53.47 2,646,093 -1.05(-1.93%)
Feb 28, 2008 54.78 54.99 53.96 54.52 1,423,419 -0.62(-1.13%)
Feb 27, 2008 55.14 55.46 54.77 55.14 1,931,801 -0.30(-0.53%)
Feb 26, 2008 55.23 55.45 54.98 55.44 1,921,652 +0.05(+0.09%)
Feb 25, 2008 53.96 55.44 53.91 55.39 2,462,389 +1.69(+3.15%)
Feb 22, 2008 54.01 54.11 52.91 53.70 2,406,200 -0.08(-0.14%)
Feb 21, 2008 54.83 54.97 53.71 53.78 1,431,841 -0.86(-1.57%)
Feb 20, 2008 54.25 54.83 53.76 54.64 2,047,390 +0.33(+0.60%)
Feb 19, 2008 54.77 55.28 54.09 54.31 1,995,468 -0.39(-0.72%)
Feb 18, 2008 54.09 54.82 53.61 54.70 0 +0.00(+0.00%)
Feb 15, 2008 54.09 54.82 53.61 54.70 2,028,977 +0.55(+1.02%)
Feb 14, 2008 54.85 54.97 54.12 54.15 2,207,339 -0.50(-0.91%)
Feb 13, 2008 54.65 54.85 53.85 54.65 2,964,253 +0.37(+0.69%)
Feb 12, 2008 53.83 54.56 53.15 54.27 2,662,862 +0.82(+1.54%)
Feb 11, 2008 53.07 53.74 52.70 53.45 2,300,982 +0.47(+0.88%)
Feb 08, 2008 52.70 54.06 52.53 52.98 4,375,555 -0.07(-0.13%)
Feb 07, 2008 51.39 53.54 51.39 53.05 4,894,739 +1.38(+2.66%)
Feb 06, 2008 51.85 53.78 51.35 51.67 9,346,280 +3.64(+7.58%)
Feb 05, 2008 48.45 48.53 47.20 48.03 4,526,457 -0.82(-1.68%)
Feb 04, 2008 50.09 50.25 48.48 48.85 4,565,216 -1.22(-2.44%)
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