Thermo Fisher Scientific (NY: TMO )

611.96 USD +3.55 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 57.50 58.79 57.38 58.74 1,990,973 +0.87(+1.50%)
Apr 30, 2008 57.65 58.66 57.56 57.87 3,099,698 +0.43(+0.75%)
Apr 29, 2008 57.01 57.86 57.01 57.44 2,516,020 +0.28(+0.49%)
Apr 28, 2008 55.85 57.70 55.85 57.16 3,354,372 +1.19(+2.13%)
Apr 25, 2008 55.90 56.30 55.31 55.97 3,408,039 +0.39(+0.70%)
Apr 24, 2008 56.84 56.84 53.32 55.58 7,306,940 -0.62(-1.10%)
Apr 23, 2008 55.58 56.40 55.28 56.20 3,528,157 +1.02(+1.85%)
Apr 22, 2008 55.50 55.75 54.79 55.18 2,575,275 -0.83(-1.48%)
Apr 21, 2008 56.52 56.52 55.75 56.01 1,808,234 -0.71(-1.25%)
Apr 18, 2008 56.55 56.84 56.22 56.72 2,380,015 +1.65(+3.00%)
Apr 17, 2008 54.94 55.21 54.80 55.07 2,261,516 +0.21(+0.38%)
Apr 16, 2008 53.81 54.97 53.43 54.86 3,744,613 +1.40(+2.62%)
Apr 15, 2008 53.48 54.43 52.73 53.46 3,956,167 -1.29(-2.36%)
Apr 14, 2008 54.55 54.97 54.31 54.75 2,007,365 +0.29(+0.53%)
Apr 11, 2008 55.28 55.78 54.32 54.46 2,616,424 -1.34(-2.40%)
Apr 10, 2008 56.44 56.44 55.49 55.80 2,359,127 -0.75(-1.33%)
Apr 09, 2008 56.88 57.40 56.21 56.55 1,986,320 -0.33(-0.58%)
Apr 08, 2008 57.17 57.30 56.53 56.88 2,731,832 -0.47(-0.82%)
Apr 07, 2008 58.10 58.22 57.25 57.35 2,422,791 -0.60(-1.04%)
Apr 04, 2008 58.16 58.27 57.52 57.95 2,601,937 -0.05(-0.09%)
Apr 03, 2008 58.28 58.57 57.77 58.00 2,359,989 -0.62(-1.06%)
Apr 02, 2008 58.65 59.66 58.37 58.62 2,480,393 -0.57(-0.96%)
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.