Thermo Fisher Scientific (NY: TMO )

632.20 USD -3.91 (-0.61%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 60.04 60.37 59.85 59.99 3,280,170 -0.17(-0.28%)
Apr 28, 2011 59.44 60.21 59.41 60.16 3,016,534 +0.36(+0.60%)
Apr 27, 2011 59.11 60.25 59.05 59.80 5,678,343 +1.72(+2.96%)
Apr 26, 2011 57.01 58.90 57.01 58.08 5,117,768 +1.22(+2.15%)
Apr 25, 2011 56.74 56.90 56.37 56.86 1,762,061 -0.04(-0.07%)
Apr 21, 2011 56.22 56.96 56.08 56.90 1,930,645 +0.93(+1.66%)
Apr 20, 2011 55.44 56.09 55.36 55.97 1,995,441 +1.27(+2.32%)
Apr 19, 2011 54.61 54.79 54.12 54.70 2,159,327 +0.10(+0.18%)
Apr 18, 2011 55.26 55.26 54.26 54.60 2,779,067 -1.15(-2.06%)
Apr 15, 2011 55.06 56.02 55.00 55.75 2,941,653 +0.88(+1.60%)
Apr 14, 2011 55.07 55.12 54.40 54.87 2,065,142 -0.53(-0.96%)
Apr 13, 2011 55.02 55.74 54.80 55.40 2,355,719 -0.04(-0.07%)
Apr 12, 2011 55.74 56.03 55.18 55.44 1,748,398 -0.54(-0.96%)
Apr 11, 2011 56.00 56.07 55.62 55.98 2,203,978 +0.17(+0.30%)
Apr 08, 2011 55.75 55.92 55.49 55.81 2,138,026 +0.18(+0.32%)
Apr 07, 2011 55.38 55.80 55.12 55.63 3,124,920 +0.10(+0.18%)
Apr 06, 2011 55.09 55.61 55.04 55.53 2,601,665 +0.61(+1.11%)
Apr 05, 2011 55.39 55.83 54.83 54.92 3,897,498 -0.93(-1.67%)
Apr 04, 2011 56.61 56.61 55.61 55.85 2,511,149 -0.13(-0.23%)
Apr 01, 2011 55.66 56.35 55.59 55.98 3,139,310 +0.43(+0.77%)
Mar 31, 2011 54.87 55.60 54.55 55.55 3,494,030 +0.64(+1.17%)
Mar 30, 2011 54.91 54.91 54.91 54.91 3,803,074 +0.28(+0.51%)
Mar 29, 2011 54.07 54.66 53.88 54.63 2,072,344 +0.41(+0.76%)
Mar 28, 2011 54.51 54.73 54.14 54.22 1,578,587 -0.17(-0.31%)
Mar 25, 2011 54.19 54.50 53.85 54.39 2,206,635 +0.20(+0.37%)
Mar 24, 2011 54.13 54.21 53.50 54.19 2,562,689 +0.70(+1.31%)
Mar 23, 2011 53.71 53.77 53.30 53.49 3,475,633 -0.46(-0.85%)
Mar 22, 2011 53.66 54.13 53.66 53.95 2,363,905 +0.20(+0.37%)
Mar 21, 2011 53.66 53.88 53.55 53.75 3,441,282 +1.17(+2.23%)
Mar 18, 2011 53.11 53.21 52.41 52.58 5,540,555 -0.04(-0.08%)
Mar 17, 2011 53.59 53.86 52.45 52.62 4,922,367 -0.30(-0.57%)
Mar 16, 2011 53.87 53.88 52.48 52.92 4,587,180 -1.16(-2.14%)
Mar 15, 2011 53.59 54.49 53.41 54.08 4,291,064 -0.60(-1.10%)
Mar 14, 2011 54.99 55.29 54.08 54.68 3,926,304 -0.57(-1.03%)
Mar 11, 2011 54.81 55.48 54.58 55.25 3,629,999 +0.41(+0.75%)
Mar 10, 2011 55.23 55.61 54.48 54.84 4,680,665 -1.06(-1.90%)
Mar 09, 2011 56.71 56.73 55.59 55.90 3,424,839 -1.00(-1.76%)
Mar 08, 2011 56.84 57.10 56.29 56.90 2,803,077 +0.29(+0.51%)
Mar 07, 2011 57.08 57.44 56.06 56.61 3,145,040 -0.41(-0.72%)
Mar 04, 2011 57.17 57.47 56.51 57.02 3,989,605 +0.48(+0.85%)
Mar 03, 2011 56.25 57.40 56.23 56.54 3,762,856 +0.40(+0.71%)
Mar 02, 2011 55.46 56.25 55.35 56.14 2,782,685 +0.49(+0.88%)
Mar 01, 2011 56.29 56.75 55.56 55.65 4,614,527 -0.17(-0.30%)
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%)
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.