Thermo Fisher Scientific (NY: TMO )

638.74 USD +5.74 (+0.91%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 48.00 47.69 47.69 47.69 1,578,800 -0.36(-0.75%)
Dec 30, 2009 48.41 48.52 47.86 48.05 2,222,909 -0.61(-1.25%)
Dec 29, 2009 48.54 48.74 48.34 48.66 2,358,112 +0.11(+0.23%)
Dec 28, 2009 48.98 49.00 48.31 48.55 2,751,069 -0.24(-0.49%)
Dec 24, 2009 48.92 49.20 48.66 48.79 499,159 -0.17(-0.35%)
Dec 23, 2009 49.00 49.38 48.91 48.96 1,337,200 -0.07(-0.14%)
Dec 22, 2009 48.53 49.08 48.36 49.03 1,656,889 +0.69(+1.43%)
Dec 21, 2009 48.63 48.99 48.12 48.34 2,350,879 +0.03(+0.06%)
Dec 18, 2009 48.76 48.88 47.82 48.31 3,068,635 -0.22(-0.45%)
Dec 17, 2009 48.62 48.88 48.50 48.53 2,895,120 -0.42(-0.86%)
Dec 16, 2009 49.32 49.70 48.89 48.95 2,766,492 -0.06(-0.12%)
Dec 15, 2009 49.06 49.18 48.75 49.01 3,191,405 +0.01(+0.02%)
Dec 14, 2009 49.00 49.02 48.85 49.00 2,197,491 +0.80(+1.66%)
Dec 11, 2009 48.54 48.91 47.82 48.20 2,545,713 -0.28(-0.58%)
Dec 10, 2009 48.16 48.82 47.98 48.48 2,154,289 +0.73(+1.53%)
Dec 09, 2009 48.00 48.22 47.35 47.75 2,927,831 -0.26(-0.54%)
Dec 08, 2009 48.46 48.65 47.83 48.01 3,387,905 -0.62(-1.27%)
Dec 07, 2009 48.44 48.84 48.38 48.63 2,666,818 +0.25(+0.52%)
Dec 04, 2009 48.15 48.95 47.93 48.38 2,659,669 +0.56(+1.17%)
Dec 03, 2009 48.00 48.47 47.82 47.82 2,972,362 -0.24(-0.50%)
Dec 02, 2009 47.98 48.46 47.87 48.06 2,149,802 +0.17(+0.35%)
Dec 01, 2009 47.61 48.13 47.23 47.89 3,873,733 +0.66(+1.40%)
Nov 30, 2009 48.17 48.22 46.74 47.23 3,304,006 -0.25(-0.53%)
Nov 27, 2009 47.05 47.81 46.82 47.48 1,594,269 -0.31(-0.65%)
Nov 25, 2009 47.65 47.84 47.03 47.79 2,515,847 +0.36(+0.76%)
Nov 24, 2009 46.85 47.61 46.74 47.43 3,298,485 +0.61(+1.30%)
Nov 23, 2009 47.05 47.40 46.53 46.82 2,571,747 +0.26(+0.56%)
Nov 20, 2009 46.33 46.65 45.96 46.56 3,620,555 +0.14(+0.30%)
Nov 19, 2009 46.50 46.59 46.03 46.42 3,208,070 -0.06(-0.13%)
Nov 18, 2009 46.05 46.62 45.85 46.48 3,898,777 +0.34(+0.74%)
Nov 17, 2009 45.46 46.14 45.05 46.14 3,677,460 +0.64(+1.41%)
Nov 16, 2009 44.80 45.81 44.66 45.50 3,440,594 +0.90(+2.02%)
Nov 13, 2009 43.85 45.03 43.59 44.60 5,486,041 +0.13(+0.29%)
Nov 12, 2009 44.54 45.08 44.34 44.47 3,001,311 -0.28(-0.63%)
Nov 11, 2009 45.11 45.42 44.57 44.75 2,517,942 -0.37(-0.82%)
Nov 10, 2009 45.17 45.40 44.71 45.12 3,409,525 -0.27(-0.59%)
Nov 09, 2009 45.03 45.39 44.90 45.39 2,590,545 +0.51(+1.14%)
Nov 06, 2009 44.37 45.22 44.16 44.88 3,946,058 +0.15(+0.34%)
Nov 05, 2009 44.28 45.15 44.27 44.73 4,504,610 +0.67(+1.52%)
Nov 04, 2009 44.31 44.69 43.98 44.06 2,485,711 -0.19(-0.43%)
Nov 03, 2009 44.44 44.66 43.73 44.25 4,473,064 -0.35(-0.78%)
Nov 02, 2009 45.06 45.37 44.43 44.60 2,936,898 -0.40(-0.89%)
Oct 30, 2009 45.61 46.68 44.81 45.00 4,101,680 -0.90(-1.96%)
Oct 29, 2009 45.44 46.00 45.12 45.90 2,825,476 +0.60(+1.32%)
Oct 28, 2009 45.40 45.86 44.98 45.30 4,736,366 -0.40(-0.88%)
Oct 27, 2009 46.67 46.83 45.59 45.70 4,330,754 -0.90(-1.93%)
Oct 26, 2009 47.49 48.08 46.52 46.60 4,556,963 -1.06(-2.22%)
Oct 23, 2009 47.49 47.88 47.25 47.66 4,344,989 +0.61(+1.30%)
Oct 22, 2009 48.51 48.51 46.12 47.05 6,223,945 -0.26(-0.55%)
Oct 21, 2009 47.18 48.22 47.05 47.31 6,928,569 +0.07(+0.15%)
Oct 20, 2009 47.14 47.41 47.10 47.24 3,855,579 -0.41(-0.86%)
Oct 19, 2009 47.25 47.93 47.02 47.65 3,125,720 +0.25(+0.53%)
Oct 16, 2009 47.16 47.69 46.89 47.40 3,152,232 -0.02(-0.04%)
Oct 15, 2009 46.76 47.71 46.76 47.42 3,405,418 +0.38(+0.81%)
Oct 14, 2009 45.93 47.22 45.77 47.04 5,146,926 +1.41(+3.09%)
Oct 13, 2009 45.00 45.69 45.00 45.63 3,810,185 +0.43(+0.95%)
Oct 12, 2009 45.24 45.58 44.92 45.20 1,764,457 -0.30(-0.66%)
Oct 09, 2009 45.33 45.78 45.15 45.50 2,833,367 +0.10(+0.22%)
Oct 08, 2009 45.96 46.26 45.33 45.40 2,736,118 -0.35(-0.77%)
Oct 07, 2009 45.25 45.75 44.82 45.75 2,537,720 +0.49(+1.08%)
Oct 06, 2009 44.59 45.55 44.58 45.26 2,798,714 +0.69(+1.55%)
Oct 05, 2009 44.39 44.97 43.93 44.57 3,200,545 +0.37(+0.84%)
Oct 02, 2009 43.08 44.39 42.89 44.20 4,840,989 +0.79(+1.82%)
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.