Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 57.65 58.66 57.56 57.87 3,099,698 +0.43(+0.75%)
Apr 29, 2008 57.01 57.86 57.01 57.44 2,516,020 +0.28(+0.49%)
Apr 28, 2008 55.85 57.70 55.85 57.16 3,354,372 +1.19(+2.13%)
Apr 25, 2008 55.90 56.30 55.31 55.97 3,408,039 +0.39(+0.70%)
Apr 24, 2008 56.84 56.84 53.32 55.58 7,306,940 -0.62(-1.10%)
Apr 23, 2008 55.58 56.40 55.28 56.20 3,528,157 +1.02(+1.85%)
Apr 22, 2008 55.50 55.75 54.79 55.18 2,575,275 -0.83(-1.48%)
Apr 21, 2008 56.52 56.52 55.75 56.01 1,808,234 -0.71(-1.25%)
Apr 18, 2008 56.55 56.84 56.22 56.72 2,380,015 +1.65(+3.00%)
Apr 17, 2008 54.94 55.21 54.80 55.07 2,261,516 +0.21(+0.38%)
Apr 16, 2008 53.81 54.97 53.43 54.86 3,744,613 +1.40(+2.62%)
Apr 15, 2008 53.48 54.43 52.73 53.46 3,956,167 -1.29(-2.36%)
Apr 14, 2008 54.55 54.97 54.31 54.75 2,007,365 +0.29(+0.53%)
Apr 11, 2008 55.28 55.78 54.32 54.46 2,616,424 -1.34(-2.40%)
Apr 10, 2008 56.44 56.44 55.49 55.80 2,359,127 -0.75(-1.33%)
Apr 09, 2008 56.88 57.40 56.21 56.55 1,986,320 -0.33(-0.58%)
Apr 08, 2008 57.17 57.30 56.53 56.88 2,731,832 -0.47(-0.82%)
Apr 07, 2008 58.10 58.22 57.25 57.35 2,422,791 -0.60(-1.04%)
Apr 04, 2008 58.16 58.27 57.52 57.95 2,601,937 -0.05(-0.09%)
Apr 03, 2008 58.28 58.57 57.77 58.00 2,359,989 -0.62(-1.06%)
Apr 02, 2008 58.65 59.66 58.37 58.62 2,480,393 -0.57(-0.96%)
Apr 01, 2008 56.87 59.19 56.87 59.19 3,628,561 +2.35(+4.13%)
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%)
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.