Thermo Fisher Scientific (NY: TMO )

486.08 USD +17.66 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 49.07 49.19 48.24 48.77 3,933,203 -0.51(-1.03%)
Feb 25, 2010 48.00 49.33 47.56 49.28 9,253,474 +0.89(+1.84%)
Feb 24, 2010 49.45 49.58 48.04 48.39 6,836,015 -1.21(-2.44%)
Feb 23, 2010 47.78 49.94 47.76 49.60 14,686,005 +1.50(+3.12%)
Feb 22, 2010 49.40 49.57 45.37 48.10 19,133,960 -1.12(-2.28%)
Feb 19, 2010 49.13 49.49 48.91 49.22 2,012,099 -0.10(-0.20%)
Feb 18, 2010 48.80 49.52 48.55 49.32 2,822,136 +0.61(+1.25%)
Feb 17, 2010 48.21 48.86 48.17 48.71 2,264,923 +0.50(+1.04%)
Feb 16, 2010 47.51 48.21 47.32 48.21 1,675,328 +0.95(+2.01%)
Feb 12, 2010 47.02 47.26 47.26 47.26 2,118,400 -0.05(-0.11%)
Feb 11, 2010 46.96 47.48 46.71 47.31 2,252,159 +0.18(+0.38%)
Feb 10, 2010 47.52 47.78 46.94 47.13 2,423,421 -0.55(-1.15%)
Feb 09, 2010 47.08 47.95 47.03 47.68 3,085,694 +0.97(+2.08%)
Feb 08, 2010 46.95 47.32 46.61 46.71 2,665,542 -0.29(-0.62%)
Feb 05, 2010 47.15 47.27 46.03 47.00 3,827,027 -0.26(-0.55%)
Feb 04, 2010 48.17 48.18 47.22 47.26 4,231,515 -1.15(-2.38%)
Feb 03, 2010 49.50 49.69 48.16 48.41 6,484,551 +0.81(+1.70%)
Feb 02, 2010 46.95 47.70 46.73 47.60 3,995,168 +0.88(+1.89%)
Feb 01, 2010 46.11 46.96 46.00 46.72 4,061,241 +0.56(+1.22%)
Jan 29, 2010 46.67 46.90 46.14 46.15 3,009,286 -0.15(-0.32%)
Jan 28, 2010 46.70 47.13 46.22 46.30 2,608,185 -0.16(-0.34%)
Jan 27, 2010 46.31 46.58 46.02 46.46 2,210,892 -0.03(-0.06%)
Jan 26, 2010 46.91 46.91 46.23 46.49 3,662,591 -0.61(-1.30%)
Jan 25, 2010 47.34 47.64 47.04 47.10 2,463,674 +0.06(+0.13%)
Jan 22, 2010 47.70 47.94 47.03 47.04 3,904,250 -0.73(-1.53%)
Jan 21, 2010 48.69 49.18 47.67 47.77 3,014,070 -1.00(-2.05%)
Jan 20, 2010 48.91 49.35 48.20 48.77 3,862,785 -0.20(-0.41%)
Jan 19, 2010 47.98 48.99 47.78 48.97 3,991,144 +1.22(+2.55%)
Jan 15, 2010 48.40 47.75 47.75 47.75 5,187,800 -0.67(-1.38%)
Jan 14, 2010 48.78 48.89 48.27 48.42 1,885,792 -0.28(-0.57%)
Jan 13, 2010 48.67 48.97 48.11 48.70 2,890,273 +0.02(+0.04%)
Jan 12, 2010 49.38 49.38 48.44 48.68 3,253,592 -0.82(-1.66%)
Jan 11, 2010 49.37 49.67 49.00 49.50 2,844,476 +0.58(+1.19%)
Jan 08, 2010 48.12 48.92 47.88 48.92 3,162,180 +0.81(+1.68%)
Jan 07, 2010 48.12 48.20 47.76 48.11 2,638,247 +0.00(+0.00%)
Jan 06, 2010 47.78 48.44 47.62 48.11 3,064,954 +0.45(+0.94%)
Jan 05, 2010 47.61 47.75 47.25 47.66 3,221,851 +0.16(+0.34%)
Jan 04, 2010 48.03 48.03 47.45 47.50 7,182,734 -0.19(-0.40%)
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%)
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.