MENU

Thermo Fisher Scientific (NY: TMO )

564.12 -3.83 (-0.67%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 51.75 52.43 51.62 52.20 2,277,182 +0.47(+0.91%)
May 30, 2007 51.68 51.85 51.43 51.73 2,365,191 +0.05(+0.09%)
May 29, 2007 51.25 52.48 51.25 51.68 1,686,046 +0.06(+0.11%)
May 25, 2007 51.15 51.64 51.05 51.62 1,125,725 +0.15(+0.30%)
May 24, 2007 51.36 51.61 51.15 51.47 2,293,814 +0.38(+0.75%)
May 23, 2007 51.62 51.62 51.00 51.09 1,264,206 -0.24(-0.47%)
May 22, 2007 51.45 51.62 51.24 51.33 1,443,714 +0.11(+0.22%)
May 21, 2007 51.34 51.42 50.93 51.21 1,724,780 -0.06(-0.11%)
May 18, 2007 51.06 51.43 50.87 51.27 1,912,122 +0.25(+0.49%)
May 17, 2007 51.34 51.48 50.97 51.02 2,239,944 -0.51(-0.98%)
May 16, 2007 51.38 51.55 50.94 51.53 2,396,847 +0.43(+0.84%)
May 15, 2007 51.34 51.61 50.89 51.10 4,922,982 +0.07(+0.13%)
May 14, 2007 52.10 51.95 50.87 51.03 4,586,985 -0.24(-0.47%)
May 11, 2007 49.82 51.37 49.53 51.27 5,982,912 +1.51(+3.04%)
May 10, 2007 50.00 50.26 49.47 49.76 2,296,533 -0.31(-0.61%)
May 09, 2007 50.06 50.40 49.84 50.07 2,547,996 +0.02(+0.04%)
May 08, 2007 50.24 50.24 49.77 50.05 2,410,236 -0.19(-0.38%)
May 07, 2007 50.23 50.59 50.15 50.24 2,252,580 +0.01(+0.02%)
May 04, 2007 50.68 50.86 50.05 50.23 1,897,791 -0.34(-0.68%)
May 03, 2007 50.86 51.29 50.36 50.57 2,153,438 -0.05(-0.09%)
May 02, 2007 50.25 50.65 49.93 50.62 2,903,433 +0.58(+1.17%)
May 01, 2007 49.81 50.40 49.60 50.04 4,211,585 +0.27(+0.54%)
Apr 30, 2007 50.38 51.23 49.72 49.77 3,344,203 -1.20(-2.34%)
Apr 27, 2007 50.68 51.53 50.67 50.96 3,116,298 -0.28(-0.54%)
Apr 26, 2007 49.04 51.46 49.04 51.24 7,561,919 +3.14(+6.52%)
Apr 25, 2007 48.37 48.76 47.60 48.11 3,148,829 +0.42(+0.88%)
Apr 24, 2007 47.44 47.99 47.29 47.69 3,521,212 +0.17(+0.36%)
Apr 23, 2007 47.12 47.53 46.85 47.51 2,590,569 +0.45(+0.95%)
Apr 20, 2007 46.84 47.27 46.55 47.06 1,912,854 +0.53(+1.13%)
Apr 19, 2007 47.08 47.08 46.50 46.54 1,959,438 -0.55(-1.18%)
Apr 18, 2007 45.89 47.22 45.88 47.09 2,054,989 -0.25(-0.53%)
Apr 17, 2007 47.32 47.50 46.98 47.34 2,109,708 +0.05(+0.10%)
Apr 16, 2007 47.05 47.37 46.88 47.29 1,749,185 +0.48(+1.02%)
Apr 13, 2007 47.23 47.23 46.26 46.82 1,467,564 +0.33(+0.72%)
Apr 12, 2007 46.35 46.57 46.08 46.48 2,728,284 +0.25(+0.54%)
Apr 11, 2007 46.12 46.37 45.94 46.23 3,540,897 +0.11(+0.25%)
Apr 10, 2007 46.48 46.84 46.08 46.12 2,448,479 -0.20(-0.43%)
Apr 09, 2007 46.46 46.75 46.18 46.32 4,021,627 -0.17(-0.37%)
Apr 05, 2007 45.22 46.88 45.10 46.49 6,319,422 +1.13(+2.49%)
Apr 04, 2007 44.69 45.46 44.65 45.36 2,996,843 +0.70(+1.56%)
Apr 03, 2007 44.45 44.93 44.34 44.66 3,767,131 +0.40(+0.91%)
Apr 02, 2007 44.46 44.56 44.07 44.26 2,675,473 -0.43(-0.96%)
Mar 30, 2007 44.01 44.93 43.87 44.69 2,942,241 +0.79(+1.81%)
Mar 29, 2007 44.25 44.33 43.59 43.90 2,016,995 -0.11(-0.26%)
Mar 28, 2007 44.14 44.26 43.81 44.01 4,001,285 -0.11(-0.26%)
Mar 27, 2007 43.87 44.39 43.78 44.13 2,437,014 +0.20(+0.46%)
Mar 26, 2007 44.04 44.07 43.59 43.93 2,013,219 -0.29(-0.65%)
Mar 23, 2007 44.40 44.44 43.98 44.22 1,494,446 -0.16(-0.37%)
Mar 22, 2007 45.28 45.28 43.59 44.38 1,325,096 -0.04(-0.09%)
Mar 21, 2007 44.34 44.62 43.62 44.42 2,970,902 +0.08(+0.17%)
Mar 20, 2007 44.44 44.47 44.11 44.34 1,595,047 -0.11(-0.24%)
Mar 19, 2007 43.48 44.44 43.48 44.44 3,099,771 +1.03(+2.38%)
Mar 16, 2007 43.04 43.70 42.85 43.41 5,236,055 +0.39(+0.91%)
Mar 15, 2007 43.10 43.21 42.78 43.02 4,249,450 -0.08(-0.18%)
Mar 14, 2007 42.97 43.57 42.62 43.10 2,767,660 +0.13(+0.31%)
Mar 13, 2007 44.15 43.87 42.90 42.96 2,413,688 -1.19(-2.69%)
Mar 12, 2007 43.85 44.22 43.72 44.15 1,905,218 +0.24(+0.54%)
Mar 09, 2007 44.11 44.31 43.74 43.91 2,480,214 +0.04(+0.09%)
Mar 08, 2007 43.55 44.34 43.40 43.87 3,185,336 +0.54(+1.24%)
Mar 07, 2007 42.86 43.50 42.74 43.34 4,599,971 +0.48(+1.12%)
Mar 06, 2007 43.02 43.28 42.54 42.86 3,729,474 +0.64(+1.52%)
Mar 05, 2007 41.87 42.65 41.68 42.22 4,426,751 -0.11(-0.25%)
Mar 02, 2007 43.50 43.56 42.29 42.32 4,566,394 -1.23(-2.83%)
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