Thermo Fisher Scientific (NY: TMO )

492.21 USD UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.43 47.98 47.20 47.85 2,618,200 +0.46(+0.97%)
Jan 30, 2007 47.65 47.80 47.17 47.39 3,198,200 +0.06(+0.13%)
Jan 29, 2007 47.83 47.95 47.20 47.33 3,806,100 -0.49(-1.02%)
Jan 26, 2007 47.69 48.00 47.61 47.82 2,769,500 +0.13(+0.27%)
Jan 25, 2007 48.48 48.56 47.62 47.69 2,740,100 -0.73(-1.51%)
Jan 24, 2007 48.17 48.54 48.00 48.42 3,859,500 +0.40(+0.83%)
Jan 23, 2007 48.09 48.53 47.86 48.02 2,616,900 -0.07(-0.15%)
Jan 22, 2007 49.12 49.30 47.90 48.09 2,915,200 -0.96(-1.96%)
Jan 19, 2007 48.80 49.08 48.33 49.05 3,038,500 +0.36(+0.74%)
Jan 18, 2007 48.88 49.06 48.61 48.69 5,549,100 -0.13(-0.27%)
Jan 17, 2007 48.25 49.43 48.00 48.82 6,154,600 +0.78(+1.62%)
Jan 16, 2007 48.50 48.67 47.88 48.04 1,769,200 -0.34(-0.70%)
Jan 12, 2007 48.61 49.04 48.05 48.38 3,154,000 -0.33(-0.68%)
Jan 11, 2007 47.40 48.75 46.97 48.71 5,475,200 +1.52(+3.22%)
Jan 10, 2007 46.20 47.34 45.80 47.19 4,502,800 +0.99(+2.14%)
Jan 09, 2007 45.90 46.58 45.61 46.20 5,614,000 +1.27(+2.83%)
Jan 08, 2007 44.97 45.24 44.54 44.93 2,385,800 -0.08(-0.18%)
Jan 05, 2007 45.50 45.60 44.82 45.01 1,955,700 -0.63(-1.38%)
Jan 04, 2007 45.16 45.72 45.06 45.64 3,639,600 +0.47(+1.04%)
Jan 03, 2007 45.15 45.86 44.97 45.17 3,780,200 -0.12(-0.26%)
Dec 29, 2006 45.52 45.63 45.23 45.29 1,499,600 -0.39(-0.85%)
Dec 28, 2006 46.33 46.34 45.41 45.68 1,060,000 -0.48(-1.04%)
Dec 27, 2006 45.77 46.25 45.25 46.16 2,042,100 +0.62(+1.36%)
Dec 26, 2006 45.34 45.69 45.20 45.54 819,700 +0.21(+0.46%)
Dec 22, 2006 45.48 45.62 45.28 45.33 1,399,800 -0.12(-0.26%)
Dec 21, 2006 46.16 46.16 45.33 45.45 2,264,900 -0.71(-1.54%)
Dec 20, 2006 46.20 46.33 45.98 46.16 3,422,000 +0.03(+0.07%)
Dec 19, 2006 45.10 46.25 45.01 46.13 4,292,400 +0.72(+1.59%)
Dec 18, 2006 45.63 46.03 45.23 45.41 2,973,000 -0.25(-0.55%)
Dec 15, 2006 45.72 45.82 45.34 45.66 3,519,400 +0.26(+0.57%)
Dec 14, 2006 46.00 46.20 45.23 45.40 7,887,900 +1.23(+2.78%)
Dec 13, 2006 44.82 44.84 43.98 44.17 4,260,900 -0.33(-0.74%)
Dec 12, 2006 44.75 44.89 44.31 44.50 2,431,800 -0.12(-0.27%)
Dec 11, 2006 45.00 45.01 44.34 44.62 2,241,400 -0.44(-0.98%)
Dec 08, 2006 45.32 45.49 44.95 45.06 1,831,300 -0.12(-0.27%)
Dec 07, 2006 45.10 45.55 44.94 45.18 3,426,900 +0.20(+0.44%)
Dec 06, 2006 44.53 45.03 44.45 44.98 3,725,700 +0.45(+1.01%)
Dec 05, 2006 44.29 44.67 44.03 44.53 2,609,100 +0.35(+0.79%)
Dec 04, 2006 43.73 44.25 43.72 44.18 2,556,400 +0.28(+0.64%)
Dec 01, 2006 43.46 43.93 43.20 43.90 2,341,700 +0.07(+0.16%)
Nov 30, 2006 44.16 44.48 43.83 43.83 2,796,000 -0.33(-0.75%)
Nov 29, 2006 43.64 44.34 43.61 44.16 2,354,900 +0.47(+1.08%)
Nov 28, 2006 43.40 43.83 43.24 43.69 2,583,000 +0.39(+0.90%)
Nov 27, 2006 44.10 44.26 42.99 43.30 4,663,200 -1.17(-2.63%)
Nov 24, 2006 44.48 44.49 44.13 44.47 573,100 +0.02(+0.04%)
Nov 22, 2006 44.10 44.45 44.10 44.45 1,585,900 +0.34(+0.77%)
Nov 21, 2006 44.33 44.39 43.92 44.11 3,926,000 +0.27(+0.62%)
Nov 20, 2006 43.66 43.95 43.24 43.84 3,281,500 -0.30(-0.68%)
Nov 17, 2006 43.61 44.15 43.50 44.14 4,039,800 +0.39(+0.89%)
Nov 16, 2006 44.00 44.00 43.60 43.75 3,016,000 -0.19(-0.43%)
Nov 15, 2006 43.95 44.00 43.88 43.94 4,090,200 +0.23(+0.53%)
Nov 14, 2006 43.40 43.97 42.80 43.71 4,439,500 +0.09(+0.21%)
Nov 13, 2006 44.20 44.59 43.62 43.62 5,184,000 -1.41(-3.13%)
Nov 10, 2006 43.18 45.25 43.12 45.03 3,479,400 +1.66(+3.83%)
Nov 09, 2006 44.10 44.21 43.33 43.37 4,156,800 -0.46(-1.05%)
Nov 08, 2006 44.37 44.37 43.50 43.83 805,400 -0.53(-1.19%)
Nov 07, 2006 43.45 44.57 43.44 44.36 2,287,300 +1.02(+2.35%)
Nov 06, 2006 43.04 43.44 42.98 43.34 1,103,500 +0.37(+0.86%)
Nov 03, 2006 42.85 43.12 42.71 42.97 901,600 +0.09(+0.21%)
Nov 02, 2006 42.77 42.92 42.56 42.88 704,700 +0.11(+0.26%)
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.