Thermo Fisher Scientific (NY: TMO )

630.51 USD +2.93 (+0.47%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 45.28 45.98 45.14 45.28 2,478,897 -0.23(-0.51%)
Jul 30, 2009 45.75 45.98 44.51 45.51 3,745,573 +0.12(+0.26%)
Jul 29, 2009 44.27 45.80 44.11 45.39 5,707,925 +1.02(+2.30%)
Jul 28, 2009 44.13 44.63 43.81 44.37 2,754,374 +0.26(+0.59%)
Jul 27, 2009 44.23 44.58 43.75 44.11 2,823,124 -0.28(-0.63%)
Jul 24, 2009 43.81 44.71 43.70 44.39 100 +0.46(+1.05%)
Jul 23, 2009 44.62 46.27 43.59 43.93 15,060,420 +2.11(+5.05%)
Jul 22, 2009 41.27 41.98 41.02 41.82 4,083,106 +0.19(+0.46%)
Jul 21, 2009 41.91 42.24 41.29 41.63 2,979,689 -0.02(-0.05%)
Jul 20, 2009 40.99 41.72 40.81 41.65 2,777,730 +0.77(+1.88%)
Jul 17, 2009 40.71 40.96 40.29 40.88 2,719,347 +0.16(+0.39%)
Jul 16, 2009 39.93 40.89 39.87 40.72 3,697,940 +0.74(+1.85%)
Jul 15, 2009 39.65 40.21 39.50 39.98 3,593,514 +0.63(+1.60%)
Jul 14, 2009 39.36 39.36 38.52 39.35 2,766,909 +0.12(+0.31%)
Jul 13, 2009 38.42 39.37 38.42 39.23 3,370,846 +0.85(+2.21%)
Jul 10, 2009 37.84 39.79 37.10 38.38 2,307,473 +0.25(+0.66%)
Jul 09, 2009 38.31 38.69 37.81 38.13 2,977,579 +0.07(+0.18%)
Jul 08, 2009 38.85 39.49 37.92 38.06 3,720,806 -0.62(-1.60%)
Jul 07, 2009 39.57 39.84 38.58 38.68 2,654,670 -1.04(-2.62%)
Jul 06, 2009 39.16 39.83 39.07 39.72 2,964,632 +0.72(+1.85%)
Jul 02, 2009 39.87 40.29 39.00 39.00 2,933,566 -1.39(-3.44%)
Jul 01, 2009 41.04 41.16 40.27 40.39 3,919,173 -0.38(-0.93%)
Jun 30, 2009 41.85 41.85 40.61 40.77 3,436,057 -1.05(-2.51%)
Jun 29, 2009 42.07 42.29 41.00 41.82 2,687,551 -0.09(-0.21%)
Jun 26, 2009 41.83 42.06 41.13 41.91 4,289,009 +0.12(+0.29%)
Jun 25, 2009 40.77 41.81 40.62 41.79 4,348,594 +1.52(+3.77%)
Jun 24, 2009 39.62 40.56 39.34 40.27 5,672,705 +0.99(+2.52%)
Jun 23, 2009 40.11 40.52 39.14 39.28 3,766,154 -0.56(-1.41%)
Jun 22, 2009 41.03 41.28 39.84 39.84 3,475,019 -1.53(-3.70%)
Jun 19, 2009 41.10 41.77 40.90 41.37 4,390,571 +0.28(+0.68%)
Jun 18, 2009 40.90 41.44 40.75 41.09 3,256,487 +0.18(+0.44%)
Jun 17, 2009 40.23 41.27 39.85 40.91 4,620,380 +0.71(+1.77%)
Jun 16, 2009 40.63 41.20 39.83 40.20 5,664,323 -0.22(-0.54%)
Jun 15, 2009 41.47 41.60 40.23 40.42 4,579,151 -1.37(-3.28%)
Jun 12, 2009 41.54 42.01 41.29 41.79 3,079,945 -0.08(-0.19%)
Jun 11, 2009 41.74 42.47 41.74 41.87 5,009,948 +0.17(+0.41%)
Jun 10, 2009 40.82 41.70 40.66 41.70 6,013,330 +0.91(+2.23%)
Jun 09, 2009 39.93 41.05 39.72 40.79 4,828,939 +1.13(+2.85%)
Jun 08, 2009 39.06 40.01 38.93 39.66 4,080,054 -0.33(-0.83%)
Jun 05, 2009 39.51 40.45 39.36 39.99 4,367,052 +0.65(+1.65%)
Jun 04, 2009 39.48 39.55 38.56 39.34 5,209,514 +0.01(+0.03%)
Jun 03, 2009 39.75 39.99 38.83 39.33 6,127,345 -0.75(-1.87%)
Jun 02, 2009 39.87 40.35 39.45 40.08 6,094,902 +0.23(+0.58%)
Jun 01, 2009 39.32 40.19 39.07 39.85 5,569,241 +0.94(+2.42%)
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%)
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.