Thermo Fisher Scientific (NY: TMO )

606.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 57.25 57.75 56.91 57.35 1,479,753 +0.37(+0.65%)
Aug 30, 2012 56.76 57.16 56.41 56.98 1,438,101 -0.19(-0.33%)
Aug 29, 2012 56.34 57.24 56.33 57.17 1,538,306 +0.53(+0.94%)
Aug 27, 2012 56.60 57.04 56.29 56.64 1,496,750 +0.05(+0.09%)
Aug 24, 2012 56.20 56.73 55.94 56.59 1,274,928 +0.28(+0.50%)
Aug 23, 2012 56.57 56.68 56.00 56.31 1,228,045 -0.25(-0.44%)
Aug 22, 2012 56.25 56.82 56.14 56.56 1,377,370 +0.18(+0.32%)
Aug 21, 2012 56.77 57.22 56.32 56.38 1,225,620 -0.18(-0.32%)
Aug 20, 2012 56.46 56.86 56.17 56.56 1,450,731 -0.05(-0.09%)
Aug 17, 2012 56.52 56.91 56.15 56.61 1,835,577 +0.06(+0.11%)
Aug 16, 2012 56.99 57.37 56.18 56.55 3,460,732 -1.01(-1.75%)
Aug 15, 2012 56.78 57.74 56.50 57.56 2,804,568 +0.85(+1.50%)
Aug 14, 2012 57.14 57.24 56.49 56.71 1,495,878 -0.28(-0.49%)
Aug 13, 2012 56.85 57.05 56.58 56.99 1,016,527 -0.08(-0.14%)
Aug 10, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.12(+0.21%)
Aug 09, 2012 57.20 57.48 56.53 56.95 1,574,161 -0.35(-0.61%)
Aug 08, 2012 56.97 57.44 56.73 57.30 1,861,424 +0.15(+0.26%)
Aug 07, 2012 56.65 57.49 56.57 57.15 1,718,225 +0.57(+1.01%)
Aug 06, 2012 56.69 56.81 56.25 56.58 1,857,055 -0.02(-0.04%)
Aug 03, 2012 55.42 56.79 55.42 56.60 2,371,726 +2.21(+4.06%)
Aug 02, 2012 55.06 55.47 53.77 54.39 2,265,582 -1.27(-2.28%)
Aug 01, 2012 56.07 56.20 55.41 55.66 2,261,667 -0.01(-0.02%)
Jul 31, 2012 55.86 56.27 55.61 55.67 1,990,285 -0.39(-0.70%)
Jul 30, 2012 56.04 56.46 55.75 56.06 1,470,812 -0.04(-0.07%)
Jul 27, 2012 55.07 56.32 55.00 56.10 3,161,449 +1.41(+2.58%)
Jul 26, 2012 54.75 55.39 53.60 54.69 2,962,267 +0.55(+1.02%)
Jul 25, 2012 51.09 54.33 51.09 54.14 5,780,813 +4.36(+8.76%)
Jul 24, 2012 50.49 50.69 49.63 49.78 3,342,115 -0.92(-1.81%)
Jul 23, 2012 51.36 51.38 50.49 50.70 2,091,427 -1.35(-2.59%)
Jul 20, 2012 52.67 52.70 51.68 52.05 1,950,156 -0.98(-1.85%)
Jul 19, 2012 53.30 53.38 52.24 53.03 2,001,533 -0.20(-0.38%)
Jul 18, 2012 52.01 53.29 51.80 53.23 2,022,200 +0.91(+1.74%)
Jul 17, 2012 52.11 52.41 51.36 52.32 1,478,800 +0.42(+0.81%)
Jul 16, 2012 52.51 52.65 51.53 51.90 2,663,640 -0.14(-0.27%)
Jul 13, 2012 51.57 52.54 51.47 52.04 1,514,667 +0.59(+1.15%)
Jul 12, 2012 51.21 51.76 50.74 51.45 1,750,488 -0.27(-0.52%)
Jul 11, 2012 51.05 51.96 51.05 51.72 2,008,049 +0.54(+1.06%)
Jul 10, 2012 52.72 52.86 50.92 51.18 2,686,190 -0.40(-0.78%)
Jul 09, 2012 51.14 51.75 51.10 51.58 1,167,378 +0.15(+0.29%)
Jul 06, 2012 52.07 52.38 51.17 51.43 1,346,713 -1.16(-2.21%)
Jul 05, 2012 53.43 53.62 52.42 52.59 1,854,006 -0.21(-0.40%)
Jul 03, 2012 51.46 52.82 51.36 52.80 1,498,724 +1.42(+2.76%)
Jul 02, 2012 52.29 52.30 51.09 51.38 2,272,813 -0.53(-1.02%)
Jun 29, 2012 51.58 51.94 51.15 51.91 2,638,259 +1.36(+2.69%)
Jun 28, 2012 50.47 50.72 50.11 50.55 2,342,317 -0.34(-0.67%)
Jun 27, 2012 49.81 50.96 49.81 50.89 1,576,050 +1.35(+2.73%)
Jun 26, 2012 49.86 50.02 49.43 49.54 1,551,482 -0.29(-0.58%)
Jun 25, 2012 50.44 50.48 49.70 49.83 1,646,678 -1.21(-2.37%)
Jun 22, 2012 50.31 51.24 50.31 51.04 1,868,370 +0.64(+1.27%)
Jun 21, 2012 51.79 52.01 50.32 50.40 1,485,463 -1.23(-2.38%)
Jun 20, 2012 52.01 52.10 50.97 51.63 1,243,834 -0.29(-0.56%)
Jun 19, 2012 51.17 52.13 51.07 51.92 1,590,991 +1.02(+2.00%)
Jun 18, 2012 50.94 51.21 50.60 50.90 1,659,503 -0.33(-0.64%)
Jun 15, 2012 51.04 51.28 50.70 51.23 2,268,519 +0.59(+1.17%)
Jun 14, 2012 50.13 50.75 49.90 50.64 2,487,887 +0.78(+1.56%)
Jun 13, 2012 50.28 51.12 49.67 49.86 1,801,546 -0.45(-0.89%)
Jun 12, 2012 49.85 50.33 49.24 50.31 2,196,940 +0.59(+1.19%)
Jun 11, 2012 51.38 51.44 49.67 49.72 1,757,141 -1.15(-2.26%)
Jun 08, 2012 50.41 50.99 50.17 50.87 1,824,455 +0.22(+0.43%)
Jun 07, 2012 50.74 51.23 50.56 50.65 3,105,483 +0.54(+1.08%)
Jun 06, 2012 49.72 50.13 49.55 50.11 2,416,592 +0.73(+1.48%)
Jun 05, 2012 48.36 49.54 48.34 49.38 2,794,692 +0.75(+1.54%)
Jun 04, 2012 49.09 49.21 48.14 48.63 3,320,442 -0.50(-1.02%)
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.