Thermo Fisher Scientific (NY: TMO )

592.10 USD +4.07 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.72 37.12 35.51 36.26 0 +0.16(+0.44%)
Feb 26, 2009 37.37 37.37 35.89 36.10 6,225,918 -0.83(-2.25%)
Feb 25, 2009 37.88 38.02 36.46 36.93 3,482,067 -0.99(-2.61%)
Feb 24, 2009 36.87 38.11 36.65 37.92 3,189,764 +1.50(+4.12%)
Feb 23, 2009 37.29 37.45 36.22 36.42 4,248,825 -0.59(-1.59%)
Feb 20, 2009 37.33 37.82 36.22 37.01 4,855,231 -0.93(-2.45%)
Feb 19, 2009 38.13 38.84 37.86 37.94 3,076,492 +0.16(+0.42%)
Feb 18, 2009 38.87 38.87 37.21 37.78 4,715,070 -0.77(-2.00%)
Feb 17, 2009 38.94 39.32 38.16 38.55 4,227,819 -1.37(-3.43%)
Feb 13, 2009 38.82 40.29 38.82 39.92 4,812,450 +0.91(+2.33%)
Feb 12, 2009 38.08 39.06 37.36 39.01 3,896,741 +0.41(+1.06%)
Feb 11, 2009 37.97 38.85 37.74 38.60 2,896,909 +0.69(+1.82%)
Feb 10, 2009 39.27 39.66 37.69 37.91 7,207,409 -1.60(-4.05%)
Feb 09, 2009 40.03 40.34 39.07 39.51 3,408,077 -0.49(-1.23%)
Feb 06, 2009 38.39 40.23 38.39 40.00 5,974,297 +1.08(+2.77%)
Feb 05, 2009 37.00 39.12 36.90 38.92 7,180,747 +1.84(+4.96%)
Feb 04, 2009 37.57 39.19 36.75 37.08 10,509,686 +0.39(+1.06%)
Feb 03, 2009 36.04 37.15 35.64 36.69 5,121,047 +0.84(+2.34%)
Feb 02, 2009 35.55 36.28 35.50 35.85 3,974,318 -0.08(-0.22%)
Jan 30, 2009 36.43 37.08 35.61 35.93 0 -0.60(-1.64%)
Jan 29, 2009 36.95 37.37 36.23 36.53 2,921,094 -0.84(-2.25%)
Jan 28, 2009 37.01 38.05 36.68 37.37 3,917,083 +1.08(+2.98%)
Jan 27, 2009 35.44 36.61 35.28 36.29 4,422,960 +1.20(+3.42%)
Jan 26, 2009 34.90 35.29 34.42 35.09 4,391,760 +0.40(+1.15%)
Jan 23, 2009 35.28 35.28 33.83 34.69 5,241,583 -1.22(-3.40%)
Jan 22, 2009 35.65 36.10 35.17 35.91 4,913,946 -0.32(-0.88%)
Jan 21, 2009 37.03 37.26 35.57 36.23 6,833,633 -0.21(-0.58%)
Jan 20, 2009 38.50 39.45 35.99 36.44 6,420,717 -2.46(-6.32%)
Jan 16, 2009 38.34 39.45 38.09 38.90 0 +0.62(+1.62%)
Jan 15, 2009 35.94 39.04 35.86 38.28 6,545,437 +1.83(+5.02%)
Jan 14, 2009 36.42 37.24 36.01 36.45 5,540,713 -0.63(-1.70%)
Jan 13, 2009 34.50 37.46 34.06 37.08 7,960,952 +2.93(+8.58%)
Jan 12, 2009 34.29 34.61 33.80 34.15 4,258,642 +0.35(+1.04%)
Jan 09, 2009 33.76 34.26 33.28 33.80 3,339,691 -0.16(-0.47%)
Jan 08, 2009 34.85 35.00 33.37 33.96 4,756,608 -0.96(-2.75%)
Jan 07, 2009 34.87 35.46 34.35 34.92 3,459,538 -0.38(-1.08%)
Jan 06, 2009 35.65 36.20 34.95 35.30 4,396,014 -0.18(-0.51%)
Jan 05, 2009 35.22 35.67 34.70 35.48 3,966,733 +0.12(+0.34%)
Jan 02, 2009 34.21 35.54 33.81 35.36 0 +1.29(+3.79%)
Jan 01, 2009 33.51 34.28 33.44 34.07 0 +0.00(+0.00%)
Dec 31, 2008 33.51 34.28 33.44 34.07 2,602,572 +0.53(+1.58%)
Dec 30, 2008 33.04 33.60 32.18 33.54 2,624,617 +0.79(+2.41%)
Dec 29, 2008 32.80 32.82 32.39 32.75 2,915,600 -0.07(-0.21%)
Dec 26, 2008 33.06 33.17 32.53 32.82 1,433,842 -0.11(-0.33%)
Dec 24, 2008 32.69 33.00 32.13 32.93 998,854 +0.42(+1.29%)
Dec 23, 2008 32.14 33.18 31.60 32.51 3,811,090 +0.12(+0.37%)
Dec 22, 2008 32.45 32.91 31.70 32.39 3,116,310 -0.14(-0.43%)
Dec 19, 2008 32.90 33.36 31.56 32.53 5,350,033 -0.01(-0.03%)
Dec 18, 2008 33.36 33.67 32.23 32.54 4,613,592 -0.59(-1.78%)
Dec 17, 2008 31.48 34.14 31.25 33.13 7,379,301 +1.37(+4.31%)
Dec 16, 2008 30.18 31.78 29.91 31.76 9,432,157 +1.94(+6.51%)
Dec 15, 2008 30.92 31.23 29.36 29.82 6,434,508 -0.64(-2.10%)
Dec 12, 2008 31.01 31.64 28.52 30.46 10,559,884 -2.86(-8.58%)
Dec 11, 2008 34.10 34.48 33.00 33.32 5,322,416 -0.86(-2.52%)
Dec 10, 2008 35.19 35.58 33.69 34.18 4,115,170 -0.62(-1.78%)
Dec 09, 2008 34.32 35.73 34.26 34.80 4,698,595 +0.22(+0.64%)
Dec 08, 2008 34.80 35.72 34.20 34.58 5,627,052 +0.61(+1.80%)
Dec 05, 2008 32.00 34.04 31.28 33.97 5,636,998 +1.46(+4.49%)
Dec 04, 2008 33.61 34.27 32.00 32.51 5,238,388 -1.43(-4.21%)
Dec 03, 2008 32.80 34.14 32.48 33.94 4,838,375 +0.49(+1.46%)
Dec 02, 2008 33.37 33.86 32.08 33.45 5,041,430 +0.64(+1.95%)
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.