Thermo Fisher Scientific (NY: TMO )

648.77 USD +10.03 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 44.86 45.25 44.56 44.86 7,800,077 -0.11(-0.24%)
Jul 29, 2010 46.12 46.22 44.84 44.97 9,162,689 -1.20(-2.60%)
Jul 28, 2010 46.17 46.71 45.83 46.17 327 +0.00(+0.00%)
Jul 27, 2010 46.17 48.76 45.95 46.17 438 -4.82(-9.45%)
Jul 26, 2010 50.94 51.36 50.49 50.99 4,479,846 -0.10(-0.20%)
Jul 23, 2010 50.23 51.30 50.09 51.09 4,562,822 +0.71(+1.41%)
Jul 22, 2010 49.13 50.44 49.11 50.38 3,220,417 +1.67(+3.43%)
Jul 21, 2010 49.65 49.68 48.36 48.71 2,494,366 -0.74(-1.50%)
Jul 20, 2010 49.45 49.46 48.14 49.45 2,196,349 +0.38(+0.77%)
Jul 19, 2010 49.33 49.54 48.94 49.07 1,985,352 +0.01(+0.02%)
Jul 16, 2010 49.06 50.04 48.95 49.06 3,323,695 -0.73(-1.47%)
Jul 15, 2010 49.68 50.28 49.28 49.79 3,487,225 +0.05(+0.10%)
Jul 14, 2010 49.44 50.14 49.05 49.74 3,788,706 +0.20(+0.40%)
Jul 13, 2010 48.52 49.78 48.27 49.54 4,657,887 +1.32(+2.74%)
Jul 12, 2010 49.05 49.14 48.01 48.22 5,552,705 -1.06(-2.15%)
Jul 09, 2010 49.28 49.45 48.83 49.28 3,241,845 +0.40(+0.82%)
Jul 08, 2010 48.87 49.25 48.57 48.88 4,846,342 +0.24(+0.49%)
Jul 07, 2010 48.94 48.94 47.40 48.64 6,164,695 -0.33(-0.67%)
Jul 06, 2010 48.17 49.44 48.07 48.97 1,440 +1.39(+2.92%)
Jul 02, 2010 47.58 48.35 47.21 47.58 3,506,822 -0.58(-1.20%)
Jul 01, 2010 49.05 49.05 47.25 48.16 5,789,271 -0.89(-1.81%)
Jun 30, 2010 49.58 50.11 48.97 49.05 6,938,109 -0.70(-1.41%)
Jun 29, 2010 50.30 50.62 49.08 49.75 4,913,637 -1.15(-2.26%)
Jun 25, 2010 50.90 51.44 50.73 50.90 4,181,676 -0.07(-0.14%)
Jun 24, 2010 52.10 52.26 50.76 50.97 4,061,430 -1.38(-2.64%)
Jun 23, 2010 52.38 52.69 51.82 52.35 2,085,267 -0.06(-0.11%)
Jun 22, 2010 53.80 53.89 52.33 52.41 2,271,759 -1.22(-2.27%)
Jun 21, 2010 54.10 54.87 53.37 53.63 2,496,776 -0.03(-0.06%)
Jun 18, 2010 53.66 53.86 53.33 53.66 2,485,338 +0.22(+0.41%)
Jun 17, 2010 53.33 53.56 52.65 53.44 2,090,485 +0.01(+0.02%)
Jun 16, 2010 53.03 53.68 52.68 53.43 2,230,792 -0.05(-0.09%)
Jun 15, 2010 52.59 53.48 52.55 53.48 3,759,152 +1.32(+2.53%)
Jun 14, 2010 52.17 52.76 52.14 52.16 2,106,713 +0.21(+0.40%)
Jun 11, 2010 51.20 51.98 51.00 51.95 2,156,246 +0.23(+0.44%)
Jun 10, 2010 50.56 51.79 50.31 51.72 3,304,150 +2.00(+4.02%)
Jun 09, 2010 49.90 50.60 49.57 49.72 5,821,452 +0.13(+0.26%)
Jun 08, 2010 49.49 50.29 48.97 49.59 3,953,940 -0.13(-0.26%)
Jun 07, 2010 49.83 50.44 49.50 49.72 3,837,390 +0.19(+0.38%)
Jun 04, 2010 49.53 51.32 49.37 49.53 4,664,232 -2.59(-4.97%)
Jun 03, 2010 52.15 52.45 51.79 52.12 1,899,921 +0.20(+0.39%)
Jun 02, 2010 51.02 51.92 50.16 51.92 3,801,264 +0.98(+1.92%)
Jun 01, 2010 51.57 51.93 50.93 50.94 2,709,513 -1.12(-2.15%)
May 28, 2010 52.06 52.71 51.54 52.06 3,082,953 -0.67(-1.27%)
May 27, 2010 51.82 52.73 51.71 52.73 3,932,523 +1.81(+3.55%)
May 26, 2010 50.78 51.63 50.68 50.92 3,559,062 +0.25(+0.49%)
May 25, 2010 49.93 50.72 49.66 50.67 5,706,698 -0.30(-0.59%)
May 24, 2010 50.73 51.67 50.18 50.97 3,740,331 +0.11(+0.22%)
May 21, 2010 49.27 51.11 49.14 50.86 5,260,137 +1.03(+2.07%)
May 20, 2010 50.25 50.80 49.82 49.83 4,383,070 -1.98(-3.82%)
May 19, 2010 52.00 52.68 51.38 51.81 2,730,479 -0.58(-1.11%)
May 18, 2010 53.29 53.62 52.12 52.39 100 -0.42(-0.80%)
May 17, 2010 52.70 53.15 51.99 52.81 3,636,788 +0.30(+0.57%)
May 14, 2010 52.51 54.14 52.00 52.51 4,452,426 -1.25(-2.33%)
May 13, 2010 54.59 54.87 53.61 53.76 2,670,487 +0.01(+0.02%)
May 12, 2010 53.76 55.06 53.61 53.75 3,486,652 +0.00(+0.00%)
May 11, 2010 53.92 54.19 53.60 53.75 4,347,452 -0.45(-0.83%)
May 10, 2010 53.36 54.33 53.27 54.20 4,748,717 +2.79(+5.43%)
May 07, 2010 52.95 53.20 51.01 51.41 5,718,188 -2.69(-4.97%)
May 06, 2010 54.10 54.85 49.04 54.10 100 +0.08(+0.15%)
May 05, 2010 54.59 54.89 53.96 54.02 4,516,357 -0.47(-0.86%)
May 04, 2010 55.01 55.01 53.70 54.49 5,289,428 -0.99(-1.78%)
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.