Thermo Fisher Scientific (NY: TMO )

540.01 USD +6.24 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 59.76 60.98 59.46 60.09 2,606,854 -0.20(-0.33%)
Jul 28, 2011 60.19 61.56 60.02 60.29 3,221,017 +0.26(+0.43%)
Jul 27, 2011 61.81 61.97 59.10 60.03 5,866,024 -1.52(-2.47%)
Jul 26, 2011 62.88 63.20 61.34 61.55 7,049,530 -2.51(-3.92%)
Jul 25, 2011 64.61 64.82 64.02 64.06 1,624,447 -0.87(-1.34%)
Jul 22, 2011 64.72 64.95 64.68 64.93 1,518,949 -0.17(-0.26%)
Jul 21, 2011 64.19 65.30 63.96 65.10 2,282,206 +1.45(+2.28%)
Jul 20, 2011 63.63 63.85 62.88 63.65 1,706,551 +0.12(+0.19%)
Jul 19, 2011 62.82 63.76 62.76 63.53 2,676,697 +1.03(+1.65%)
Jul 18, 2011 62.85 63.45 61.87 62.50 1,599,696 -0.72(-1.14%)
Jul 15, 2011 62.55 63.36 62.55 63.22 2,782,229 +0.88(+1.41%)
Jul 14, 2011 62.80 63.08 61.93 62.34 2,888,017 -0.17(-0.27%)
Jul 13, 2011 62.74 63.16 62.41 62.51 2,332,042 +0.02(+0.03%)
Jul 12, 2011 62.36 63.35 62.06 62.49 2,468,512 -0.27(-0.43%)
Jul 11, 2011 64.13 64.22 62.66 62.76 2,405,009 -2.02(-3.12%)
Jul 08, 2011 64.73 64.96 64.18 64.78 1,688,539 -0.79(-1.20%)
Jul 07, 2011 65.68 65.68 65.08 65.57 2,150,532 +0.32(+0.49%)
Jul 06, 2011 64.96 65.45 64.85 65.25 1,105,087 +0.27(+0.42%)
Jul 05, 2011 65.03 65.18 64.43 64.98 1,927,042 -0.03(-0.05%)
Jul 01, 2011 64.53 65.03 64.32 65.01 2,672,458 +0.62(+0.96%)
Jun 30, 2011 64.21 64.73 63.96 64.39 1,922,269 +0.32(+0.50%)
Jun 29, 2011 64.57 64.67 63.76 64.07 1,898,339 -0.23(-0.36%)
Jun 28, 2011 63.47 64.59 63.13 64.30 2,871,298 +0.98(+1.55%)
Jun 27, 2011 62.40 63.49 62.08 63.32 1,983,767 +0.81(+1.30%)
Jun 24, 2011 63.44 63.44 62.22 62.51 2,315,567 -1.05(-1.65%)
Jun 23, 2011 62.88 63.56 62.22 63.56 2,416,230 -0.14(-0.22%)
Jun 22, 2011 63.48 64.40 63.48 63.70 1,868,301 -0.28(-0.44%)
Jun 21, 2011 62.98 64.19 62.74 63.98 1,778,023 +1.18(+1.88%)
Jun 20, 2011 62.55 62.88 62.54 62.80 1,738,120 +0.58(+0.93%)
Jun 17, 2011 61.14 62.41 61.14 62.22 3,908,095 +1.54(+2.54%)
Jun 16, 2011 61.24 61.90 60.49 60.68 2,933,806 -0.65(-1.06%)
Jun 15, 2011 62.61 62.93 61.28 61.33 3,179,976 -1.76(-2.79%)
Jun 14, 2011 62.77 63.55 62.77 63.09 1,473,064 +0.70(+1.12%)
Jun 13, 2011 62.93 62.99 62.19 62.39 1,949,605 -0.45(-0.72%)
Jun 10, 2011 63.17 63.30 62.79 62.84 2,129,253 -0.69(-1.09%)
Jun 09, 2011 62.58 63.87 62.45 63.53 2,338,862 +0.99(+1.58%)
Jun 08, 2011 62.33 62.73 62.17 62.54 1,851,355 +0.05(+0.08%)
Jun 07, 2011 62.87 63.64 62.49 62.49 2,178,830 +0.19(+0.30%)
Jun 06, 2011 62.82 63.20 62.28 62.30 1,970,123 -0.50(-0.80%)
Jun 03, 2011 62.90 63.54 62.09 62.80 2,841,275 -1.69(-2.62%)
May 24, 2011 64.38 64.66 64.20 64.49 2,643,271 +0.10(+0.16%)
May 23, 2011 64.72 65.08 63.77 64.39 3,272,922 -0.79(-1.21%)
May 20, 2011 65.47 65.55 64.62 65.18 3,597,550 -0.20(-0.31%)
May 19, 2011 65.00 65.82 64.95 65.38 6,891,849 +2.64(+4.21%)
May 18, 2011 62.05 63.29 61.98 62.74 4,473,140 +0.86(+1.39%)
May 17, 2011 62.05 62.07 61.16 61.88 1,945,769 -0.43(-0.69%)
May 16, 2011 61.88 62.65 61.50 62.31 3,137,877 +0.40(+0.65%)
May 13, 2011 61.83 62.40 61.27 61.91 2,812,916 +0.24(+0.39%)
May 12, 2011 61.17 61.90 60.87 61.67 2,044,185 +0.33(+0.54%)
May 11, 2011 61.11 61.58 60.88 61.34 2,362,995 +0.26(+0.43%)
May 10, 2011 61.22 61.38 60.86 61.08 2,725,987 +0.31(+0.51%)
May 09, 2011 60.45 60.83 60.03 60.77 1,268,406 +0.41(+0.68%)
May 06, 2011 60.40 60.83 60.09 60.36 2,742,099 +0.64(+1.07%)
May 05, 2011 60.30 60.45 59.53 59.72 2,720,291 -0.73(-1.21%)
May 04, 2011 60.46 60.94 60.05 60.45 2,733,096 -0.19(-0.31%)
May 03, 2011 61.28 61.45 60.35 60.64 2,282,004 -0.61(-1.00%)
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.