Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 55.51 56.01 55.39 55.82 4,103,804 +0.26(+0.47%)
Feb 25, 2011 55.44 55.79 55.18 55.56 2,174,786 +0.23(+0.42%)
Feb 24, 2011 54.43 55.80 54.43 55.33 3,076,022 +0.36(+0.65%)
Feb 23, 2011 56.18 56.20 54.94 54.97 2,233,959 -1.18(-2.10%)
Feb 22, 2011 57.10 57.27 56.02 56.15 2,533,953 -1.53(-2.65%)
Feb 18, 2011 57.42 58.01 57.36 57.68 2,245,850 +0.48(+0.84%)
Feb 17, 2011 55.22 57.31 54.89 57.20 2,311,444 +0.03(+0.05%)
Feb 16, 2011 56.69 57.66 56.51 57.17 1,875,514 +0.55(+0.97%)
Feb 15, 2011 57.17 57.23 56.39 56.62 1,820,212 -0.53(-0.93%)
Feb 14, 2011 57.33 57.74 57.07 57.15 2,514,347 -0.70(-1.21%)
Feb 11, 2011 56.92 57.93 56.74 57.85 1,910,295 +0.85(+1.49%)
Feb 10, 2011 56.82 57.14 56.72 57.00 2,154,789 +0.05(+0.09%)
Feb 09, 2011 55.88 56.96 55.82 56.95 3,114,320 +1.07(+1.91%)
Feb 08, 2011 55.92 56.13 55.50 55.88 2,341,942 -0.15(-0.27%)
Feb 07, 2011 56.09 56.17 55.35 56.03 2,866,485 +0.07(+0.13%)
Feb 04, 2011 56.08 56.18 55.20 55.96 2,734,675 +0.01(+0.02%)
Feb 03, 2011 55.83 56.23 55.23 55.95 2,597,388 -0.11(-0.20%)
Feb 02, 2011 56.49 56.91 55.77 56.06 4,128,937 -1.35(-2.35%)
Feb 01, 2011 57.51 58.16 56.91 57.41 3,800,008 +0.14(+0.24%)
Jan 31, 2011 56.80 57.32 56.63 57.27 1,992,490 +0.26(+0.46%)
Jan 28, 2011 57.77 58.09 56.73 57.01 2,879,398 -0.84(-1.45%)
Jan 27, 2011 57.63 57.95 57.42 57.85 2,320,189 +0.28(+0.49%)
Jan 26, 2011 57.04 57.73 56.87 57.57 3,227,973 +0.66(+1.16%)
Jan 25, 2011 56.22 57.10 56.09 56.91 2,456,266 +0.55(+0.98%)
Jan 24, 2011 55.67 56.71 55.58 56.36 2,030,931 +0.85(+1.53%)
Jan 21, 2011 55.70 56.10 55.39 55.51 2,068,753 +0.22(+0.40%)
Jan 20, 2011 55.71 55.95 54.80 55.29 3,452,340 -0.79(-1.41%)
Jan 19, 2011 56.61 56.75 55.72 56.08 2,214,360 -0.75(-1.32%)
Jan 18, 2011 56.53 57.05 56.53 56.83 3,021,492 +0.18(+0.32%)
Jan 14, 2011 56.31 56.68 55.87 56.65 2,409,705 +0.11(+0.19%)
Jan 13, 2011 56.58 56.84 56.28 56.54 1,689,037 -0.10(-0.18%)
Jan 12, 2011 56.48 56.92 56.29 56.64 2,129,978 +0.58(+1.03%)
Jan 11, 2011 56.45 56.86 55.95 56.06 2,374,053 -0.08(-0.14%)
Jan 10, 2011 56.01 56.63 55.83 56.14 1,882,691 -0.23(-0.41%)
Jan 07, 2011 56.50 56.58 56.00 56.37 1,599,835 -0.21(-0.37%)
Jan 06, 2011 56.72 56.80 56.34 56.58 2,355,017 +0.06(+0.11%)
Jan 05, 2011 56.41 56.62 56.07 56.52 2,665,378 -0.20(-0.35%)
Jan 04, 2011 56.51 56.79 56.21 56.72 3,109,007 +0.24(+0.42%)
Jan 03, 2011 55.64 56.53 55.57 56.48 2,416,308 +1.12(+2.02%)
Dec 31, 2010 55.62 55.63 55.25 55.36 901,588 -0.31(-0.56%)
Dec 30, 2010 55.52 55.79 55.35 55.67 1,055,006 -0.07(-0.13%)
Dec 29, 2010 55.37 56.00 55.14 55.74 1,377,567 +0.55(+1.00%)
Dec 28, 2010 55.86 55.90 55.19 55.19 1,721,817 -0.63(-1.13%)
Dec 27, 2010 55.69 56.12 55.23 55.82 971,834 +0.05(+0.09%)
Dec 23, 2010 55.29 55.79 55.29 55.77 1,271,629 +0.23(+0.41%)
Dec 22, 2010 55.47 55.65 55.31 55.54 1,326,421 +0.01(+0.02%)
Dec 21, 2010 55.60 55.75 55.31 55.53 1,130,468 -0.01(-0.02%)
Dec 20, 2010 55.65 55.74 55.10 55.54 2,959,026 -0.24(-0.43%)
Dec 17, 2010 55.29 55.88 54.75 55.78 3,866,237 +0.41(+0.74%)
Dec 16, 2010 55.35 55.43 54.83 55.37 2,738,360 +0.00(+0.00%)
Dec 15, 2010 54.71 56.21 54.17 55.37 4,144,196 +0.26(+0.47%)
Dec 14, 2010 55.92 56.25 55.06 55.11 3,314,013 -0.45(-0.81%)
Dec 13, 2010 54.97 55.72 54.31 55.56 8,187,003 +2.52(+4.75%)
Dec 10, 2010 52.56 53.30 52.09 53.04 2,373,640 +1.01(+1.94%)
Dec 09, 2010 52.23 52.27 51.50 52.03 3,021,652 -0.07(-0.13%)
Dec 08, 2010 52.33 52.50 51.77 52.10 1,538,499 -0.23(-0.44%)
Dec 07, 2010 52.82 52.94 52.23 52.33 1,776,482 -0.12(-0.23%)
Dec 06, 2010 52.70 52.75 52.21 52.45 1,530,946 -0.40(-0.76%)
Dec 03, 2010 52.22 52.88 52.05 52.85 2,322,707 +0.35(+0.67%)
Dec 02, 2010 51.52 52.61 51.38 52.50 2,093,388 +0.95(+1.84%)
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.