Thermo Fisher Scientific (NY: TMO )

468.42 USD -1.66 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 50.71 50.90 50.07 50.27 4,600,554 -1.13(-2.20%)
Oct 28, 2011 50.66 51.74 50.42 51.40 4,628,746 +0.75(+1.48%)
Oct 27, 2011 48.86 51.26 48.72 50.65 8,809,606 +2.29(+4.74%)
Oct 26, 2011 50.92 50.92 47.77 48.36 16,622,955 -4.87(-9.15%)
Oct 25, 2011 53.81 54.90 53.08 53.23 3,169,988 -1.24(-2.28%)
Oct 24, 2011 53.49 54.60 53.06 54.47 2,744,986 +1.21(+2.27%)
Oct 21, 2011 52.54 53.71 52.47 53.26 2,747,504 +1.36(+2.62%)
Oct 20, 2011 51.33 52.03 50.69 51.90 4,072,273 +0.79(+1.55%)
Oct 19, 2011 52.48 52.50 51.04 51.11 4,556,820 -1.33(-2.54%)
Oct 18, 2011 51.62 52.79 50.93 52.44 3,887,541 +0.85(+1.65%)
Oct 17, 2011 52.82 53.06 51.45 51.59 3,199,716 -1.70(-3.19%)
Oct 14, 2011 54.74 55.00 53.02 53.29 3,837,759 -0.64(-1.19%)
Oct 13, 2011 54.19 54.65 53.16 53.93 4,902,394 -0.72(-1.32%)
Oct 12, 2011 54.22 55.26 54.00 54.65 6,834,610 +0.89(+1.66%)
Oct 11, 2011 52.20 54.01 52.04 53.76 4,364,835 +1.40(+2.67%)
Oct 10, 2011 51.48 53.00 51.48 52.36 2,745,198 +1.87(+3.70%)
Oct 07, 2011 51.32 51.39 49.64 50.49 8,312,988 -3.18(-5.93%)
Oct 06, 2011 53.09 53.69 52.99 53.67 2,945,527 +0.85(+1.61%)
Oct 05, 2011 50.73 53.00 50.34 52.82 3,978,464 +2.25(+4.45%)
Oct 04, 2011 48.24 50.60 48.05 50.57 3,486,081 +1.47(+2.99%)
Oct 03, 2011 50.40 51.13 48.96 49.10 3,875,294 -1.54(-3.04%)
Sep 30, 2011 50.83 52.08 50.43 50.64 3,232,535 -0.86(-1.67%)
Sep 29, 2011 51.69 52.03 50.47 51.50 2,551,136 +0.65(+1.28%)
Sep 28, 2011 52.23 52.83 50.68 50.85 2,174,691 -1.16(-2.23%)
Sep 27, 2011 51.96 53.03 51.74 52.01 2,474,000 +1.10(+2.16%)
Sep 26, 2011 51.23 51.48 49.78 50.91 3,377,993 -0.03(-0.06%)
Sep 23, 2011 49.25 51.37 49.14 50.94 4,068,275 +1.17(+2.35%)
Sep 22, 2011 49.11 50.04 48.78 49.77 4,957,216 -1.57(-3.06%)
Sep 21, 2011 53.38 54.02 51.31 51.34 2,779,272 -2.04(-3.82%)
Sep 20, 2011 53.37 54.97 53.30 53.38 2,319,721 +0.17(+0.32%)
Sep 19, 2011 53.01 53.51 52.11 53.21 2,473,951 -1.30(-2.38%)
Sep 16, 2011 54.89 55.26 53.89 54.51 2,790,360 -0.07(-0.13%)
Sep 15, 2011 53.98 54.95 53.38 54.58 3,605,965 +1.33(+2.50%)
Sep 14, 2011 52.40 54.01 51.41 53.25 4,072,184 +1.07(+2.05%)
Sep 13, 2011 51.13 52.31 50.99 52.18 2,829,181 +1.09(+2.13%)
Sep 12, 2011 49.76 51.15 49.59 51.09 3,286,018 +0.60(+1.19%)
Sep 09, 2011 51.93 52.02 50.24 50.49 5,456,644 -2.20(-4.18%)
Sep 08, 2011 53.73 54.02 52.55 52.69 2,976,328 -1.53(-2.82%)
Sep 07, 2011 52.70 54.22 52.37 54.22 2,320,723 +2.20(+4.23%)
Sep 06, 2011 50.44 52.19 50.07 52.02 3,323,707 -0.32(-0.61%)
Sep 02, 2011 53.21 53.50 52.22 52.34 2,433,150 -2.14(-3.93%)
Sep 01, 2011 55.02 55.78 54.36 54.48 2,223,406 -0.45(-0.82%)
Aug 31, 2011 55.28 55.70 54.42 54.93 2,546,188 +0.16(+0.29%)
Aug 30, 2011 54.50 55.10 53.92 54.77 1,746,370 -0.11(-0.20%)
Aug 29, 2011 54.08 54.90 54.03 54.88 1,756,438 +1.46(+2.73%)
Aug 26, 2011 52.59 53.56 50.90 53.42 2,685,329 +0.80(+1.52%)
Aug 25, 2011 53.80 54.00 52.35 52.62 2,578,234 -1.04(-1.94%)
Aug 24, 2011 51.99 53.70 51.72 53.66 3,789,897 +1.50(+2.88%)
Aug 23, 2011 50.26 52.16 49.92 52.16 3,550,941 +2.05(+4.09%)
Aug 22, 2011 51.56 51.75 49.97 50.11 3,230,442 -0.35(-0.69%)
Aug 19, 2011 50.17 51.77 50.10 50.46 3,405,557 -0.61(-1.19%)
Aug 18, 2011 52.86 53.01 50.60 51.07 4,864,682 -3.30(-6.07%)
Aug 17, 2011 54.39 54.98 53.61 54.37 3,016,297 +0.35(+0.65%)
Aug 16, 2011 54.57 54.87 53.59 54.02 3,618,913 -0.89(-1.62%)
Aug 15, 2011 54.10 55.07 53.84 54.91 2,718,725 +1.27(+2.37%)
Aug 12, 2011 52.50 54.12 52.43 53.64 2,563,903 +1.05(+2.00%)
Aug 11, 2011 50.01 53.28 49.47 52.59 5,537,358 +2.59(+5.18%)
Aug 10, 2011 50.99 51.52 49.84 50.00 5,707,790 -2.04(-3.92%)
Aug 09, 2011 52.51 52.42 48.89 52.04 7,558,388 +2.03(+4.06%)
Aug 08, 2011 52.51 52.66 49.99 50.01 7,569,976 -3.81(-7.08%)
Aug 05, 2011 54.87 55.83 52.41 53.82 4,849,478 -0.43(-0.79%)
Aug 04, 2011 55.82 56.11 54.25 54.25 4,461,580 -2.38(-4.20%)
Aug 03, 2011 56.33 56.72 55.12 56.63 4,419,354 +0.28(+0.50%)
Aug 02, 2011 57.28 58.02 56.33 56.35 4,873,604 -1.28(-2.22%)
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.