MENU

Thermo Fisher Scientific (NY: TMO )

603.21 +10.67 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 50.55 51.40 50.54 50.86 3,432,468 -0.22(-0.43%)
Nov 29, 2010 51.10 51.19 49.91 51.08 2,282,522 -0.39(-0.76%)
Nov 26, 2010 51.44 51.78 51.19 51.47 905,602 -0.29(-0.56%)
Nov 24, 2010 50.99 51.76 51.76 51.76 1,932,236 +1.07(+2.11%)
Nov 23, 2010 51.12 51.26 50.43 50.69 2,022,788 -0.84(-1.63%)
Nov 22, 2010 50.83 51.59 50.72 51.53 1,902,612 +0.33(+0.64%)
Nov 19, 2010 51.38 51.54 51.01 51.20 2,924,144 -0.05(-0.10%)
Nov 18, 2010 50.87 51.64 50.82 51.25 2,233,146 +0.77(+1.53%)
Nov 17, 2010 50.39 50.97 50.25 50.48 2,057,991 +0.21(+0.42%)
Nov 16, 2010 50.99 51.16 50.09 50.27 3,550,998 -1.08(-2.10%)
Nov 15, 2010 52.27 52.28 51.29 51.35 2,554,222 -0.85(-1.63%)
Nov 12, 2010 52.07 52.67 51.69 52.20 2,259,688 -0.38(-0.72%)
Nov 11, 2010 51.86 52.58 51.65 52.58 1,918,049 +0.22(+0.42%)
Nov 10, 2010 51.50 52.41 51.01 52.36 3,760,647 +0.96(+1.87%)
Nov 09, 2010 52.01 52.21 51.17 51.40 2,786,134 -0.75(-1.44%)
Nov 08, 2010 52.26 52.29 51.81 52.15 1,938,441 -0.23(-0.44%)
Nov 05, 2010 52.77 53.05 52.09 52.38 2,978,674 -0.50(-0.95%)
Nov 04, 2010 52.61 52.92 52.25 52.88 2,469,458 +0.85(+1.63%)
Nov 03, 2010 51.50 52.10 51.43 52.03 3,466,677 +0.57(+1.11%)
Nov 02, 2010 52.00 52.00 51.22 51.46 2,611,895 -0.11(-0.21%)
Nov 01, 2010 51.58 51.88 51.01 51.57 3,078,172 +0.15(+0.29%)
Oct 29, 2010 50.87 51.50 50.81 51.42 3,111,296 +0.44(+0.86%)
Oct 28, 2010 51.79 52.04 50.51 50.98 3,243,811 -0.33(-0.64%)
Oct 27, 2010 51.29 52.08 50.65 51.31 6,863,506 +1.08(+2.15%)
Oct 25, 2010 50.04 50.72 49.96 50.23 1,939,637 +0.57(+1.15%)
Oct 22, 2010 49.67 49.76 49.30 49.66 1,836,141 -0.02(-0.04%)
Oct 21, 2010 49.04 50.56 48.88 49.68 4,216,391 +0.82(+1.68%)
Oct 20, 2010 48.09 49.22 48.09 48.86 2,500,585 +0.94(+1.96%)
Oct 19, 2010 48.03 48.85 47.79 47.92 4,209,621 -1.57(-3.17%)
Oct 18, 2010 48.87 49.49 48.79 49.49 2,356,289 +0.70(+1.43%)
Oct 15, 2010 48.89 48.98 48.08 48.79 2,776,246 +0.47(+0.97%)
Oct 14, 2010 49.18 49.38 48.02 48.32 3,647,832 -1.04(-2.11%)
Oct 13, 2010 48.78 49.49 48.55 49.36 3,997,727 +0.90(+1.86%)
Oct 12, 2010 47.59 48.76 47.27 48.46 3,964,940 +0.87(+1.83%)
Oct 11, 2010 47.38 47.90 47.38 47.59 2,322,526 +0.13(+0.27%)
Oct 08, 2010 47.46 47.92 47.20 47.46 2,748,293 -0.14(-0.29%)
Oct 07, 2010 48.20 48.35 47.55 47.60 2,164,234 -0.32(-0.67%)
Oct 06, 2010 48.27 48.49 47.69 47.92 1,795,088 -0.48(-0.99%)
Oct 05, 2010 47.89 48.51 47.89 48.40 3,191,664 +1.02(+2.15%)
Oct 04, 2010 47.57 47.89 47.17 47.38 2,637,436 -0.44(-0.92%)
Oct 01, 2010 47.82 48.43 47.43 47.82 1,926,982 -0.06(-0.13%)
Sep 30, 2010 47.88 48.90 47.85 47.88 7,603 +0.03(+0.07%)
Sep 29, 2010 47.93 48.21 47.69 47.85 2,337,492 -0.33(-0.68%)
Sep 28, 2010 47.87 48.29 47.50 48.18 2,746,051 +0.46(+0.96%)
Sep 27, 2010 48.08 48.22 47.55 47.72 2,758,697 -0.18(-0.38%)
Sep 24, 2010 48.34 48.62 47.85 47.90 3,899,962 +0.08(+0.17%)
Sep 23, 2010 47.82 48.47 47.71 47.82 3,090,931 -0.33(-0.69%)
Sep 22, 2010 48.00 48.74 47.97 48.15 2,499,396 +0.23(+0.48%)
Sep 21, 2010 47.07 48.08 46.68 47.92 3,251,525 +0.33(+0.69%)
Sep 20, 2010 47.49 47.88 47.13 47.59 2,474,405 +0.28(+0.59%)
Sep 17, 2010 47.31 47.73 47.12 47.31 3,448,139 +0.32(+0.68%)
Sep 15, 2010 46.84 47.09 46.50 46.99 2,638,050 +0.11(+0.23%)
Sep 14, 2010 46.80 47.92 46.40 46.88 3,393,388 +0.18(+0.39%)
Sep 13, 2010 46.18 46.74 45.96 46.70 2,839,326 +0.82(+1.79%)
Sep 10, 2010 45.98 46.38 45.66 45.88 2,377,099 +0.09(+0.20%)
Sep 09, 2010 45.16 46.02 45.16 45.79 1,269 +1.27(+2.85%)
Sep 08, 2010 44.60 44.73 44.41 44.52 2,752,890 -0.13(-0.29%)
Sep 07, 2010 45.04 45.16 44.60 44.65 438 -0.54(-1.19%)
Sep 03, 2010 44.61 45.24 44.61 45.19 2,707,945 +0.98(+2.22%)
Sep 02, 2010 43.88 44.25 43.67 44.21 164 +0.34(+0.78%)
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.
TOP
Email a Story