Thermo Fisher Scientific (NY: TMO )

628.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 59.65 61.53 59.60 60.52 5,790,924 +0.97(+1.63%)
Jul 30, 2008 58.59 59.57 58.41 59.55 2,359,390 +1.40(+2.41%)
Jul 29, 2008 58.15 58.56 57.69 58.15 2,294,870 +0.12(+0.21%)
Jul 28, 2008 58.76 58.87 57.98 58.03 2,113,139 -0.77(-1.31%)
Jul 25, 2008 59.30 59.55 58.36 58.80 2,511,316 -0.03(-0.05%)
Jul 24, 2008 59.92 59.92 56.98 58.83 4,675,760 +0.05(+0.09%)
Jul 23, 2008 59.34 59.52 58.31 58.78 5,393,493 -0.55(-0.93%)
Jul 22, 2008 55.78 59.33 55.78 59.33 4,821,957 +3.20(+5.70%)
Jul 21, 2008 56.08 56.38 55.77 56.13 2,000,397 +0.19(+0.34%)
Jul 18, 2008 57.22 57.22 55.22 55.94 3,783,482 -1.12(-1.96%)
Jul 17, 2008 56.63 57.28 55.83 57.06 2,058,937 +0.58(+1.03%)
Jul 16, 2008 56.71 56.88 55.46 56.48 3,892,188 -0.05(-0.09%)
Jul 15, 2008 55.54 56.85 54.92 56.53 7,563,037 +0.69(+1.24%)
Jul 14, 2008 57.86 58.05 55.59 55.84 3,011,318 -1.31(-2.29%)
Jul 11, 2008 57.32 58.08 56.90 57.15 2,866,036 -1.25(-2.14%)
Jul 10, 2008 57.65 58.52 56.68 58.40 2,917,846 +0.68(+1.18%)
Jul 09, 2008 58.68 59.83 57.49 57.72 3,148,492 -0.96(-1.64%)
Jul 08, 2008 56.80 58.68 56.80 58.68 2,453,656 +1.61(+2.82%)
Jul 07, 2008 56.65 57.53 56.57 57.07 2,167,315 +0.31(+0.55%)
Jul 04, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.00(+0.00%)
Jul 03, 2008 56.80 57.80 56.46 56.76 1,625,788 +0.18(+0.32%)
Jul 02, 2008 56.29 57.25 56.13 56.58 3,421,217 +0.38(+0.68%)
Jul 01, 2008 55.07 56.25 55.07 56.20 3,594,320 +0.47(+0.84%)
Jun 30, 2008 55.17 56.10 54.87 55.73 4,568,501 +0.41(+0.74%)
Jun 27, 2008 54.56 55.62 54.56 55.32 3,129,336 +0.71(+1.30%)
Jun 26, 2008 55.11 55.60 54.61 54.61 2,892,636 -1.22(-2.19%)
Jun 25, 2008 56.12 56.39 55.46 55.83 2,964,178 +0.03(+0.05%)
Jun 24, 2008 57.18 57.28 55.37 55.80 3,281,211 -1.51(-2.63%)
Jun 23, 2008 57.47 57.87 57.02 57.31 1,789,077 -0.24(-0.42%)
Jun 20, 2008 58.15 58.85 57.30 57.55 2,004,845 -0.93(-1.59%)
Jun 19, 2008 57.93 58.84 57.44 58.48 2,127,229 +0.63(+1.09%)
Jun 18, 2008 58.49 58.78 57.77 57.85 1,587,827 -1.10(-1.87%)
Jun 17, 2008 59.60 59.77 58.71 58.95 1,669,451 -0.35(-0.59%)
Jun 16, 2008 58.56 59.41 58.14 59.30 2,400,336 +0.59(+1.00%)
Jun 13, 2008 58.68 59.35 57.91 58.71 1,776,622 +0.40(+0.69%)
Jun 12, 2008 57.50 58.95 57.50 58.31 2,098,890 +1.42(+2.50%)
Jun 11, 2008 57.81 57.90 56.84 56.89 1,658,321 -1.08(-1.86%)
Jun 10, 2008 57.81 58.27 56.83 57.97 2,470,147 +0.38(+0.66%)
Jun 09, 2008 58.35 58.38 57.20 57.59 1,855,518 -0.33(-0.57%)
Jun 06, 2008 58.49 58.88 57.85 57.92 2,151,259 -1.32(-2.23%)
Jun 05, 2008 58.62 59.37 58.15 59.24 1,586,381 +0.94(+1.61%)
Jun 04, 2008 58.08 58.93 58.05 58.30 2,143,588 -0.05(-0.09%)
Jun 03, 2008 58.38 59.02 57.86 58.35 2,053,691 +0.22(+0.38%)
Jun 02, 2008 58.91 59.70 57.56 58.13 2,760,004 -0.89(-1.51%)
May 30, 2008 58.65 59.19 58.44 59.02 1,690,122 +0.37(+0.63%)
May 29, 2008 57.95 58.92 57.57 58.65 1,784,959 +0.71(+1.23%)
May 28, 2008 58.05 58.20 57.64 57.94 1,364,534 -0.06(-0.10%)
May 27, 2008 57.90 58.22 57.27 58.00 2,088,576 +0.09(+0.16%)
May 26, 2008 57.85 58.05 57.53 57.91 0 +0.00(+0.00%)
May 23, 2008 57.85 58.05 57.53 57.91 1,512,674 -0.08(-0.14%)
May 22, 2008 58.73 58.94 57.81 57.99 2,567,235 -1.05(-1.78%)
May 21, 2008 58.34 59.87 58.31 59.04 3,170,270 +0.69(+1.18%)
May 20, 2008 57.86 59.01 57.42 58.35 3,418,987 -0.09(-0.15%)
May 19, 2008 58.00 59.00 57.70 58.44 2,918,532 +0.50(+0.86%)
May 16, 2008 57.63 58.00 57.23 57.94 2,351,294 +0.36(+0.63%)
May 15, 2008 57.22 57.79 56.85 57.58 1,516,089 +0.15(+0.26%)
May 14, 2008 57.55 58.37 57.21 57.43 2,589,343 -0.19(-0.33%)
May 13, 2008 57.80 57.94 57.05 57.62 2,243,767 +0.47(+0.82%)
May 12, 2008 56.30 57.21 56.30 57.15 1,230,599 +0.89(+1.58%)
May 09, 2008 56.20 56.88 55.91 56.26 780,451 -0.69(-1.21%)
May 08, 2008 57.15 57.30 56.51 56.95 1,982,004 +0.24(+0.42%)
May 07, 2008 57.24 57.70 56.54 56.71 2,469,003 -0.52(-0.91%)
May 06, 2008 57.88 58.35 57.04 57.23 3,595,249 -0.99(-1.70%)
May 05, 2008 58.67 58.81 57.80 58.22 2,063,278 -0.43(-0.73%)
May 02, 2008 58.77 59.50 58.35 58.65 2,808,149 -0.09(-0.15%)
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.