Thermo Fisher Scientific (NY: TMO )

612.29 USD +3.95 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.85 41.85 40.61 40.77 3,436,057 -1.05(-2.51%)
Jun 29, 2009 42.07 42.29 41.00 41.82 2,687,551 -0.09(-0.21%)
Jun 26, 2009 41.83 42.06 41.13 41.91 4,289,009 +0.12(+0.29%)
Jun 25, 2009 40.77 41.81 40.62 41.79 4,348,594 +1.52(+3.77%)
Jun 24, 2009 39.62 40.56 39.34 40.27 5,672,705 +0.99(+2.52%)
Jun 23, 2009 40.11 40.52 39.14 39.28 3,766,154 -0.56(-1.41%)
Jun 22, 2009 41.03 41.28 39.84 39.84 3,475,019 -1.53(-3.70%)
Jun 19, 2009 41.10 41.77 40.90 41.37 4,390,571 +0.28(+0.68%)
Jun 18, 2009 40.90 41.44 40.75 41.09 3,256,487 +0.18(+0.44%)
Jun 17, 2009 40.23 41.27 39.85 40.91 4,620,380 +0.71(+1.77%)
Jun 16, 2009 40.63 41.20 39.83 40.20 5,664,323 -0.22(-0.54%)
Jun 15, 2009 41.47 41.60 40.23 40.42 4,579,151 -1.37(-3.28%)
Jun 12, 2009 41.54 42.01 41.29 41.79 3,079,945 -0.08(-0.19%)
Jun 11, 2009 41.74 42.47 41.74 41.87 5,009,948 +0.17(+0.41%)
Jun 10, 2009 40.82 41.70 40.66 41.70 6,013,330 +0.91(+2.23%)
Jun 09, 2009 39.93 41.05 39.72 40.79 4,828,939 +1.13(+2.85%)
Jun 08, 2009 39.06 40.01 38.93 39.66 4,080,054 -0.33(-0.83%)
Jun 05, 2009 39.51 40.45 39.36 39.99 4,367,052 +0.65(+1.65%)
Jun 04, 2009 39.48 39.55 38.56 39.34 5,209,514 +0.01(+0.03%)
Jun 03, 2009 39.75 39.99 38.83 39.33 6,127,345 -0.75(-1.87%)
Jun 02, 2009 39.87 40.35 39.45 40.08 6,094,902 +0.23(+0.58%)
Jun 01, 2009 39.32 40.19 39.07 39.85 5,569,241 +0.94(+2.42%)
May 29, 2009 38.43 39.10 37.96 38.91 5,416,380 +0.52(+1.35%)
May 28, 2009 38.30 38.50 37.45 38.39 3,972,670 +0.42(+1.11%)
May 27, 2009 38.06 38.83 37.60 37.97 5,793,051 -0.04(-0.11%)
May 26, 2009 37.00 38.24 36.27 38.01 7,192,399 +1.75(+4.83%)
May 22, 2009 35.33 36.69 35.30 36.26 4,674,617 +0.94(+2.66%)
May 21, 2009 35.61 35.81 35.11 35.32 3,497,575 -0.57(-1.59%)
May 20, 2009 36.14 36.32 35.55 35.89 5,507,851 -0.06(-0.17%)
May 19, 2009 35.28 36.05 35.10 35.95 3,029,635 +0.48(+1.35%)
May 18, 2009 35.03 35.63 34.62 35.47 3,415,670 +0.33(+0.94%)
May 15, 2009 35.28 35.57 34.79 35.14 3,241,114 -0.50(-1.40%)
May 14, 2009 35.94 36.32 35.28 35.64 3,405,471 -0.32(-0.89%)
May 13, 2009 36.51 36.62 35.77 35.96 4,174,798 -0.99(-2.68%)
May 12, 2009 36.73 36.99 36.22 36.95 3,481,327 +0.52(+1.43%)
May 11, 2009 36.20 36.74 35.99 36.43 3,016,584 -0.26(-0.71%)
May 08, 2009 36.91 37.39 36.41 36.69 4,722,034 +0.15(+0.41%)
May 07, 2009 35.98 36.67 35.47 36.54 5,537,382 +0.96(+2.70%)
May 06, 2009 36.71 37.00 35.32 35.58 5,135,969 -0.99(-2.71%)
May 05, 2009 36.81 37.37 36.20 36.57 4,582,792 -0.43(-1.16%)
May 04, 2009 37.11 37.15 36.85 37.00 6,994,543 +0.45(+1.23%)
May 01, 2009 35.03 37.14 34.61 36.55 8,491,959 +1.47(+4.19%)
Apr 30, 2009 34.37 36.16 33.97 35.08 7,953,275 +1.13(+3.33%)
Apr 29, 2009 34.02 34.22 33.19 33.95 7,792,145 +0.18(+0.53%)
Apr 28, 2009 32.39 34.03 32.27 33.77 8,269,200 +0.98(+2.99%)
Apr 27, 2009 32.90 33.30 32.50 32.79 8,156,872 -0.36(-1.09%)
Apr 24, 2009 32.58 34.26 32.17 33.15 11,591,246 +0.76(+2.35%)
Apr 23, 2009 32.25 32.98 30.83 32.39 32,610,087 -2.80(-7.96%)
Apr 22, 2009 35.68 36.00 34.83 35.19 5,319,379 -0.63(-1.76%)
Apr 21, 2009 36.26 36.70 35.36 35.82 4,314,123 -0.73(-2.00%)
Apr 20, 2009 37.12 37.41 36.36 36.55 3,069,364 -1.12(-2.97%)
Apr 17, 2009 37.44 37.85 36.85 37.67 3,409,370 +0.51(+1.37%)
Apr 16, 2009 36.36 37.48 36.28 37.16 3,218,096 +0.76(+2.09%)
Apr 15, 2009 36.28 36.42 35.72 36.40 3,808,565 +0.01(+0.03%)
Apr 14, 2009 36.85 37.12 36.25 36.39 3,095,632 -0.77(-2.07%)
Apr 13, 2009 36.74 37.37 36.51 37.16 2,563,174 +0.02(+0.05%)
Apr 09, 2009 36.04 37.17 36.04 37.14 3,246,312 +1.22(+3.40%)
Apr 08, 2009 35.79 36.24 35.30 35.92 2,054,786 +0.33(+0.93%)
Apr 07, 2009 35.81 36.31 35.34 35.59 2,220,238 -0.69(-1.90%)
Apr 06, 2009 35.28 36.49 35.28 36.28 3,225,555 +0.75(+2.11%)
Apr 03, 2009 35.81 36.20 35.36 35.53 4,125,975 -0.32(-0.89%)
Apr 02, 2009 34.86 36.27 34.09 35.85 6,132,669 +1.47(+4.28%)
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.