Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.66 43.78 42.86 43.67 7,535,889 +0.06(+0.14%)
Sep 29, 2009 44.00 44.36 43.24 43.61 7,020,709 -0.70(-1.58%)
Sep 28, 2009 44.19 44.43 43.50 44.31 5,261,861 +0.31(+0.70%)
Sep 25, 2009 44.74 44.80 43.95 44.00 4,296,811 -0.76(-1.70%)
Sep 24, 2009 45.35 45.64 44.70 44.76 2,444,019 -0.52(-1.15%)
Sep 23, 2009 46.06 46.27 45.28 45.28 2,580,370 -0.79(-1.71%)
Sep 22, 2009 46.06 46.34 45.93 46.07 3,422,834 +0.18(+0.39%)
Sep 21, 2009 44.65 46.06 44.58 45.89 5,750,862 +1.02(+2.27%)
Sep 18, 2009 45.78 45.93 44.77 44.87 7,520,682 -0.82(-1.79%)
Sep 17, 2009 45.41 45.87 45.27 45.69 3,775,420 -0.28(-0.61%)
Sep 16, 2009 45.65 46.05 45.10 45.97 5,100,711 +0.51(+1.12%)
Sep 15, 2009 46.95 46.95 45.40 45.46 10,013,935 -2.13(-4.48%)
Sep 14, 2009 47.05 47.74 47.00 47.59 2,897,392 +0.45(+0.95%)
Sep 11, 2009 46.77 47.69 46.69 47.14 3,662,202 +0.59(+1.27%)
Sep 10, 2009 45.91 46.62 45.61 46.55 2,406,843 +0.71(+1.55%)
Sep 09, 2009 44.75 45.84 44.66 45.84 2,388,404 +1.05(+2.34%)
Sep 08, 2009 44.88 45.21 44.41 44.79 1,868,279 +0.09(+0.20%)
Sep 04, 2009 44.47 44.85 44.02 44.70 2,012,986 +0.23(+0.52%)
Sep 03, 2009 43.52 44.50 43.52 44.47 2,749,021 +1.19(+2.75%)
Sep 02, 2009 44.57 44.57 43.13 43.28 5,641,293 -1.45(-3.24%)
Sep 01, 2009 44.99 45.75 44.52 44.73 2,466,244 -0.48(-1.06%)
Aug 31, 2009 45.30 45.77 44.74 45.21 2,845,323 -0.24(-0.53%)
Aug 28, 2009 45.69 45.83 44.90 45.45 1,979,952 -0.05(-0.11%)
Aug 27, 2009 45.63 45.82 44.95 45.50 1,921,642 -0.14(-0.31%)
Aug 26, 2009 45.79 46.03 45.46 45.64 2,068,835 -0.14(-0.31%)
Aug 25, 2009 45.47 46.24 45.32 45.78 3,367,846 +0.44(+0.97%)
Aug 24, 2009 45.98 46.05 45.27 45.34 3,003,549 -0.33(-0.72%)
Aug 21, 2009 45.82 46.10 45.46 45.67 3,568,153 +0.24(+0.53%)
Aug 20, 2009 45.08 45.50 44.86 45.43 2,569,571 +0.47(+1.05%)
Aug 19, 2009 44.59 45.06 44.36 44.96 3,602,745 +0.05(+0.11%)
Aug 18, 2009 44.76 45.15 44.44 44.91 3,263,338 +0.22(+0.49%)
Aug 17, 2009 44.71 44.99 44.09 44.69 4,201,287 -0.38(-0.84%)
Aug 14, 2009 46.53 46.53 44.63 45.07 4,050,575 -1.70(-3.63%)
Aug 13, 2009 46.12 46.80 45.05 46.77 4,341,574 +0.90(+1.96%)
Aug 12, 2009 44.50 46.21 44.32 45.87 3,720,876 +1.24(+2.78%)
Aug 11, 2009 45.38 45.60 44.42 44.63 2,858,932 -0.94(-2.06%)
Aug 10, 2009 45.20 45.61 44.65 45.57 2,697,493 +0.36(+0.80%)
Aug 07, 2009 45.03 45.61 44.98 45.21 2,343,534 +0.53(+1.19%)
Aug 06, 2009 45.27 45.50 44.29 44.68 3,011,448 -0.51(-1.13%)
Aug 05, 2009 45.40 45.60 44.56 45.19 2,507,444 -0.03(-0.06%)
Aug 04, 2009 45.60 45.91 45.12 45.22 2,735,700 -0.48(-1.05%)
Aug 03, 2009 45.77 45.79 44.91 45.70 3,675,756 +0.42(+0.93%)
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%)
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.