Thermo Fisher Scientific (NY: TMO )

608.34 USD +0.59 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.43 39.10 37.96 38.91 5,416,380 +0.52(+1.35%)
May 28, 2009 38.30 38.50 37.45 38.39 3,972,670 +0.42(+1.11%)
May 27, 2009 38.06 38.83 37.60 37.97 5,793,051 -0.04(-0.11%)
May 26, 2009 37.00 38.24 36.27 38.01 7,192,399 +1.75(+4.83%)
May 22, 2009 35.33 36.69 35.30 36.26 4,674,617 +0.94(+2.66%)
May 21, 2009 35.61 35.81 35.11 35.32 3,497,575 -0.57(-1.59%)
May 20, 2009 36.14 36.32 35.55 35.89 5,507,851 -0.06(-0.17%)
May 19, 2009 35.28 36.05 35.10 35.95 3,029,635 +0.48(+1.35%)
May 18, 2009 35.03 35.63 34.62 35.47 3,415,670 +0.33(+0.94%)
May 15, 2009 35.28 35.57 34.79 35.14 3,241,114 -0.50(-1.40%)
May 14, 2009 35.94 36.32 35.28 35.64 3,405,471 -0.32(-0.89%)
May 13, 2009 36.51 36.62 35.77 35.96 4,174,798 -0.99(-2.68%)
May 12, 2009 36.73 36.99 36.22 36.95 3,481,327 +0.52(+1.43%)
May 11, 2009 36.20 36.74 35.99 36.43 3,016,584 -0.26(-0.71%)
May 08, 2009 36.91 37.39 36.41 36.69 4,722,034 +0.15(+0.41%)
May 07, 2009 35.98 36.67 35.47 36.54 5,537,382 +0.96(+2.70%)
May 06, 2009 36.71 37.00 35.32 35.58 5,135,969 -0.99(-2.71%)
May 05, 2009 36.81 37.37 36.20 36.57 4,582,792 -0.43(-1.16%)
May 04, 2009 37.11 37.15 36.85 37.00 6,994,543 +0.45(+1.23%)
May 01, 2009 35.03 37.14 34.61 36.55 8,491,959 +1.47(+4.19%)
Apr 30, 2009 34.37 36.16 33.97 35.08 7,953,275 +1.13(+3.33%)
Apr 29, 2009 34.02 34.22 33.19 33.95 7,792,145 +0.18(+0.53%)
Apr 28, 2009 32.39 34.03 32.27 33.77 8,269,200 +0.98(+2.99%)
Apr 27, 2009 32.90 33.30 32.50 32.79 8,156,872 -0.36(-1.09%)
Apr 24, 2009 32.58 34.26 32.17 33.15 11,591,246 +0.76(+2.35%)
Apr 23, 2009 32.25 32.98 30.83 32.39 32,610,087 -2.80(-7.96%)
Apr 22, 2009 35.68 36.00 34.83 35.19 5,319,379 -0.63(-1.76%)
Apr 21, 2009 36.26 36.70 35.36 35.82 4,314,123 -0.73(-2.00%)
Apr 20, 2009 37.12 37.41 36.36 36.55 3,069,364 -1.12(-2.97%)
Apr 17, 2009 37.44 37.85 36.85 37.67 3,409,370 +0.51(+1.37%)
Apr 16, 2009 36.36 37.48 36.28 37.16 3,218,096 +0.76(+2.09%)
Apr 15, 2009 36.28 36.42 35.72 36.40 3,808,565 +0.01(+0.03%)
Apr 14, 2009 36.85 37.12 36.25 36.39 3,095,632 -0.77(-2.07%)
Apr 13, 2009 36.74 37.37 36.51 37.16 2,563,174 +0.02(+0.05%)
Apr 09, 2009 36.04 37.17 36.04 37.14 3,246,312 +1.22(+3.40%)
Apr 08, 2009 35.79 36.24 35.30 35.92 2,054,786 +0.33(+0.93%)
Apr 07, 2009 35.81 36.31 35.34 35.59 2,220,238 -0.69(-1.90%)
Apr 06, 2009 35.28 36.49 35.28 36.28 3,225,555 +0.75(+2.11%)
Apr 03, 2009 35.81 36.20 35.36 35.53 4,125,975 -0.32(-0.89%)
Apr 02, 2009 34.86 36.27 34.09 35.85 6,132,669 +1.47(+4.28%)
Apr 01, 2009 35.30 35.42 33.79 34.38 6,698,489 -1.29(-3.62%)
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 -0.65(-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%)
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.