Thermo Fisher Scientific (NY: TMO )

628.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.84 36.31 35.49 35.67 5,597,350 -0.23(-0.64%)
Mar 30, 2009 35.99 36.13 35.13 35.90 3,697,283 -0.96(-2.60%)
Mar 26, 2009 35.41 36.87 35.01 36.86 7,419,339 +1.77(+5.04%)
Mar 25, 2009 34.31 35.70 34.21 35.09 4,331,635 +0.53(+1.53%)
Mar 24, 2009 34.44 35.15 34.24 34.56 4,463,687 -0.34(-0.97%)
Mar 23, 2009 34.36 35.02 34.23 34.90 4,986,390 +1.59(+4.77%)
Mar 20, 2009 33.97 34.22 33.13 33.31 3,991,961 -0.65(-1.93%)
Mar 19, 2009 34.50 34.70 33.48 33.97 5,031,903 -0.12(-0.37%)
Mar 18, 2009 35.01 35.32 33.77 34.09 8,063,543 -1.07(-3.04%)
Mar 17, 2009 34.73 35.56 34.66 35.16 6,394,382 +0.39(+1.12%)
Mar 16, 2009 35.04 35.37 34.69 34.77 5,588,455 +0.08(+0.23%)
Mar 13, 2009 34.18 34.94 33.85 34.69 0 +0.84(+2.48%)
Mar 12, 2009 33.42 34.22 32.57 33.85 8,185,092 +0.35(+1.04%)
Mar 11, 2009 34.20 34.90 33.46 33.50 5,723,817 -0.48(-1.41%)
Mar 10, 2009 33.48 34.32 33.05 33.98 6,326,675 +1.13(+3.44%)
Mar 09, 2009 33.66 33.80 32.02 32.85 6,828,726 -1.31(-3.83%)
Mar 06, 2009 34.41 35.13 33.32 34.16 0 -0.40(-1.16%)
Mar 05, 2009 35.73 35.73 33.99 34.56 4,566,978 -1.50(-4.16%)
Mar 04, 2009 34.90 36.56 34.74 36.06 3,837,568 +1.16(+3.32%)
Mar 02, 2009 35.71 35.75 34.69 34.90 6,232,421 -1.36(-3.75%)
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%)
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.