Thermo Fisher Scientific (NY: TMO )

609.78 USD +1.55 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 58.50 58.50 57.58 57.68 1,379,741 -0.51(-0.88%)
Dec 28, 2007 58.47 58.48 57.73 58.19 1,031,953 +0.40(+0.69%)
Dec 27, 2007 58.89 58.89 57.76 57.79 1,136,205 -1.34(-2.27%)
Dec 26, 2007 58.04 59.21 58.04 59.13 1,049,755 +0.95(+1.63%)
Dec 24, 2007 58.50 58.81 58.04 58.18 782,425 -0.28(-0.48%)
Dec 21, 2007 57.92 58.64 57.05 58.46 2,997,156 +1.41(+2.47%)
Dec 20, 2007 57.17 57.20 56.40 57.05 3,158,460 +0.18(+0.32%)
Dec 19, 2007 56.82 57.14 56.27 56.87 4,171,940 +0.17(+0.30%)
Dec 18, 2007 56.84 57.25 56.42 56.70 2,232,241 +0.16(+0.28%)
Dec 17, 2007 57.03 57.33 56.54 56.54 2,169,400 -0.74(-1.29%)
Dec 14, 2007 56.80 57.65 56.71 57.28 2,438,314 -0.03(-0.05%)
Dec 13, 2007 57.04 57.39 56.45 57.31 2,360,473 -0.08(-0.14%)
Dec 12, 2007 58.60 58.60 56.72 57.39 3,312,482 -0.04(-0.07%)
Dec 11, 2007 58.68 59.25 57.39 57.43 2,219,011 -1.28(-2.18%)
Dec 10, 2007 58.15 58.81 57.81 58.71 1,604,732 +0.84(+1.45%)
Dec 07, 2007 58.30 58.49 57.55 57.87 2,048,159 -0.21(-0.36%)
Dec 06, 2007 58.26 58.26 57.57 58.08 2,546,635 +0.19(+0.33%)
Dec 05, 2007 57.69 58.51 56.95 57.89 2,264,475 +0.62(+1.08%)
Dec 04, 2007 57.20 57.56 56.74 57.27 2,080,200 -0.04(-0.07%)
Dec 03, 2007 57.09 57.65 57.03 57.31 2,084,300 -0.33(-0.57%)
Nov 30, 2007 57.50 57.84 57.02 57.64 2,401,662 +0.39(+0.68%)
Nov 29, 2007 58.04 58.26 57.04 57.25 3,645,565 -0.86(-1.48%)
Nov 28, 2007 57.09 58.20 57.09 58.11 2,148,128 +0.85(+1.48%)
Nov 27, 2007 56.91 57.38 56.50 57.26 4,765,374 +0.76(+1.35%)
Nov 26, 2007 57.10 57.43 56.41 56.50 3,063,764 -0.71(-1.24%)
Nov 23, 2007 57.15 57.28 56.85 57.21 831,494 +0.50(+0.88%)
Nov 21, 2007 57.13 57.43 56.71 56.71 2,029,800 -0.77(-1.34%)
Nov 20, 2007 56.64 57.77 56.18 57.48 2,930,500 +0.84(+1.48%)
Nov 19, 2007 57.82 57.82 56.10 56.64 3,204,800 -0.92(-1.60%)
Nov 16, 2007 57.93 58.11 56.98 57.56 2,132,550 +0.13(+0.23%)
Nov 15, 2007 57.83 58.21 57.37 57.43 1,593,752 -0.51(-0.88%)
Nov 14, 2007 58.36 58.63 57.65 57.94 3,247,669 +0.05(+0.09%)
Nov 13, 2007 57.11 58.00 56.93 57.89 2,197,007 +1.14(+2.01%)
Nov 12, 2007 56.69 57.70 56.49 56.75 2,398,425 -0.27(-0.47%)
Nov 09, 2007 56.62 57.84 56.62 57.02 2,134,532 -0.24(-0.42%)
Nov 08, 2007 56.68 57.32 56.22 57.26 3,028,301 +0.63(+1.11%)
Nov 07, 2007 57.37 57.37 56.62 56.63 2,543,422 -0.95(-1.65%)
Nov 06, 2007 57.41 58.28 57.00 57.58 1,518,562 +0.22(+0.38%)
Nov 05, 2007 56.07 57.64 56.07 57.36 2,643,421 +0.61(+1.07%)
Nov 02, 2007 57.76 58.16 56.61 56.75 4,417,800 -0.82(-1.42%)
Nov 01, 2007 58.42 59.28 57.54 57.57 3,153,600 -1.24(-2.11%)
Oct 31, 2007 58.34 59.00 58.07 58.81 4,280,686 +0.68(+1.17%)
Oct 30, 2007 57.83 58.69 57.67 58.13 3,172,000 +0.27(+0.47%)
Oct 29, 2007 58.01 58.29 57.24 57.86 2,683,735 +0.01(+0.02%)
Oct 26, 2007 58.99 59.25 57.28 57.85 3,541,700 -0.05(-0.09%)
Oct 25, 2007 59.05 60.00 57.75 57.90 5,677,170 -1.18(-2.00%)
Oct 24, 2007 59.01 59.24 58.53 59.08 4,005,000 -0.43(-0.72%)
Oct 23, 2007 58.00 61.90 58.00 59.51 4,190,600 +1.57(+2.71%)
Oct 22, 2007 57.18 57.96 57.01 57.94 1,640,800 +0.18(+0.31%)
Oct 19, 2007 58.17 58.85 57.54 57.76 3,090,864 -0.68(-1.16%)
Oct 18, 2007 58.33 58.79 58.22 58.44 1,699,900 -0.02(-0.03%)
Oct 17, 2007 59.35 59.36 58.24 58.46 2,353,600 +0.00(+0.00%)
Oct 16, 2007 58.68 59.08 58.37 58.46 2,590,400 -0.22(-0.37%)
Oct 15, 2007 58.62 59.00 58.30 58.68 1,993,700 -0.02(-0.03%)
Oct 12, 2007 58.15 59.02 57.73 58.70 1,870,805 +0.63(+1.08%)
Oct 11, 2007 58.81 62.02 57.71 58.07 2,098,300 -0.18(-0.31%)
Oct 10, 2007 59.26 59.26 58.20 58.25 3,134,500 -1.15(-1.94%)
Oct 09, 2007 58.33 59.52 57.90 59.40 2,930,700 +1.34(+2.31%)
Oct 08, 2007 57.91 58.20 57.80 58.06 1,903,000 +0.20(+0.35%)
Oct 05, 2007 57.56 57.98 57.01 57.86 2,957,100 +0.86(+1.51%)
Oct 04, 2007 56.78 57.27 56.67 57.00 2,368,600 +0.48(+0.85%)
Oct 03, 2007 57.40 57.40 56.39 56.52 2,667,500 -0.80(-1.40%)
Oct 02, 2007 58.09 58.58 57.14 57.32 2,127,300 -0.82(-1.41%)
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.