Thermo Fisher Scientific (NY: TMO )

629.09 USD +2.94 (+0.47%)
Streaming Delayed Price Updated: 2:47 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 53.53 54.17 52.14 52.21 3,517,481 -1.32(-2.47%)
Jul 30, 2007 52.16 53.62 51.87 53.53 2,978,497 +1.29(+2.47%)
Jul 27, 2007 52.60 53.39 52.05 52.24 2,741,906 -0.30(-0.57%)
Jul 26, 2007 53.12 54.51 52.06 52.54 4,827,747 -0.55(-1.04%)
Jul 25, 2007 51.85 53.21 51.39 53.09 2,697,227 +1.45(+2.81%)
Jul 24, 2007 52.32 53.02 51.45 51.64 1,971,798 -0.68(-1.30%)
Jul 23, 2007 51.45 53.14 51.45 52.32 1,884,400 -0.02(-0.04%)
Jul 20, 2007 53.63 53.63 51.93 52.34 2,628,650 -1.32(-2.46%)
Jul 19, 2007 53.50 53.98 53.00 53.66 1,375,783 +0.18(+0.34%)
Jul 18, 2007 53.47 53.59 52.85 53.48 1,614,300 -0.25(-0.47%)
Jul 17, 2007 54.23 54.27 53.71 53.73 1,089,822 -0.20(-0.37%)
Jul 16, 2007 53.48 54.30 53.34 53.93 1,923,200 +0.37(+0.69%)
Jul 13, 2007 53.00 53.76 52.73 53.56 1,821,400 +0.47(+0.89%)
Jul 12, 2007 51.89 53.25 51.58 53.09 3,529,908 +1.38(+2.67%)
Jul 11, 2007 51.91 52.00 51.39 51.71 1,410,700 -0.06(-0.12%)
Jul 10, 2007 51.37 52.81 48.71 51.77 2,288,100 -0.49(-0.94%)
Jul 09, 2007 55.00 55.00 51.90 52.26 1,496,774 -0.21(-0.40%)
Jul 06, 2007 52.64 52.72 52.12 52.47 1,153,541 -0.16(-0.30%)
Jul 05, 2007 53.40 53.40 52.56 52.63 1,096,600 -0.59(-1.11%)
Jul 03, 2007 52.68 53.37 52.68 53.22 1,090,700 +0.75(+1.43%)
Jul 02, 2007 52.11 52.55 52.10 52.47 1,288,700 +0.75(+1.45%)
Jun 29, 2007 51.61 52.15 51.42 51.72 2,142,600 +0.09(+0.17%)
Jun 28, 2007 51.63 52.07 51.32 51.63 2,831,800 -0.15(-0.29%)
Jun 27, 2007 50.75 51.87 50.45 51.78 2,497,400 +0.69(+1.35%)
Jun 26, 2007 51.30 51.67 50.67 51.09 1,834,800 -0.19(-0.37%)
Jun 25, 2007 51.79 52.52 51.14 51.28 1,721,459 -0.02(-0.04%)
Jun 22, 2007 51.73 52.13 51.14 51.30 3,462,000 -0.72(-1.38%)
Jun 21, 2007 52.53 52.55 51.65 52.02 2,612,600 -0.51(-0.97%)
Jun 20, 2007 53.46 53.70 52.49 52.53 1,329,600 -0.87(-1.63%)
Jun 19, 2007 53.55 53.75 53.12 53.40 2,074,700 -0.13(-0.24%)
Jun 18, 2007 53.40 53.78 52.69 53.53 1,540,300 -0.30(-0.56%)
Jun 15, 2007 53.24 54.04 53.01 53.83 2,344,800 +0.73(+1.37%)
Jun 14, 2007 53.10 53.54 52.74 53.10 1,690,800 +0.00(+0.00%)
Jun 13, 2007 51.60 53.20 51.02 53.10 3,035,800 +1.66(+3.23%)
Jun 12, 2007 52.40 52.40 51.43 51.44 2,971,600 -0.86(-1.64%)
Jun 11, 2007 52.60 53.06 52.20 52.30 1,662,750 -0.60(-1.13%)
Jun 08, 2007 52.87 53.09 52.76 52.90 2,512,182 +0.04(+0.08%)
Jun 07, 2007 53.24 53.45 52.83 52.86 2,613,500 -0.35(-0.66%)
Jun 06, 2007 53.00 53.73 52.91 53.21 1,923,781 +0.04(+0.08%)
Jun 05, 2007 52.90 53.24 52.40 53.17 2,993,100 +0.16(+0.30%)
Jun 04, 2007 53.82 53.90 52.85 53.01 3,085,900 -1.02(-1.89%)
Jun 01, 2007 54.60 55.25 53.81 54.03 2,117,650 -0.57(-1.04%)
May 31, 2007 54.13 54.84 54.00 54.60 2,177,000 +0.49(+0.91%)
May 30, 2007 54.06 54.24 53.80 54.11 2,261,137 +0.05(+0.09%)
May 29, 2007 53.61 54.90 53.61 54.06 1,611,870 +0.06(+0.11%)
May 25, 2007 53.50 54.02 53.40 54.00 1,076,200 +0.16(+0.30%)
May 24, 2007 53.72 53.99 53.50 53.84 2,192,900 +0.40(+0.75%)
May 23, 2007 54.00 54.00 53.35 53.44 1,208,589 -0.25(-0.47%)
May 22, 2007 53.82 54.00 53.60 53.69 1,380,200 +0.12(+0.22%)
May 21, 2007 53.70 53.79 53.27 53.57 1,648,900 -0.06(-0.11%)
May 18, 2007 53.41 53.80 53.21 53.63 1,828,000 +0.26(+0.49%)
May 17, 2007 53.70 53.85 53.32 53.37 2,141,400 -0.53(-0.98%)
May 16, 2007 53.74 53.92 53.28 53.90 2,291,400 +0.45(+0.84%)
May 15, 2007 53.70 53.99 53.23 53.45 4,706,400 +0.07(+0.13%)
May 14, 2007 54.50 54.34 53.21 53.38 4,385,185 -0.25(-0.47%)
May 11, 2007 52.11 53.73 51.81 53.63 5,719,700 +1.58(+3.04%)
May 10, 2007 52.30 52.57 51.75 52.05 2,195,500 -0.32(-0.61%)
May 09, 2007 52.36 52.72 52.13 52.37 2,435,900 +0.02(+0.04%)
May 08, 2007 52.55 52.55 52.06 52.35 2,304,200 -0.20(-0.38%)
May 07, 2007 52.54 52.92 52.46 52.55 2,153,480 +0.01(+0.02%)
May 04, 2007 53.01 53.20 52.35 52.54 1,814,300 -0.36(-0.68%)
May 03, 2007 53.20 53.65 52.68 52.90 2,058,700 -0.05(-0.09%)
May 02, 2007 52.56 52.98 52.23 52.95 2,775,700 +0.61(+1.17%)
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.