Thermo Fisher Scientific (NY: TMO )

492.21 USD +8.65 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.37 39.61 39.17 39.33 1,125,600 -0.11(-0.28%)
Sep 28, 2006 39.58 39.65 39.39 39.44 651,900 -0.13(-0.33%)
Sep 27, 2006 39.73 39.88 39.52 39.57 766,900 -0.15(-0.38%)
Sep 26, 2006 39.87 39.89 39.50 39.72 747,000 -0.15(-0.38%)
Sep 25, 2006 39.59 39.87 39.51 39.87 901,700 +0.46(+1.17%)
Sep 22, 2006 40.13 40.13 39.21 39.41 1,025,600 -0.66(-1.65%)
Sep 21, 2006 40.08 40.22 40.02 40.07 711,600 -0.01(-0.02%)
Sep 20, 2006 40.05 40.10 39.89 40.08 1,283,700 +0.08(+0.20%)
Sep 19, 2006 40.08 40.15 39.77 40.00 858,100 -0.03(-0.07%)
Sep 18, 2006 40.16 40.54 39.98 40.03 823,500 -0.18(-0.45%)
Sep 15, 2006 40.00 40.29 39.85 40.21 2,661,800 +0.64(+1.62%)
Sep 14, 2006 39.36 39.59 39.21 39.57 1,710,400 +0.12(+0.30%)
Sep 13, 2006 39.33 39.45 39.14 39.45 1,402,700 +0.15(+0.38%)
Sep 12, 2006 39.05 39.40 39.05 39.30 1,415,000 +0.31(+0.80%)
Sep 11, 2006 39.29 39.29 38.91 38.99 1,313,700 -0.30(-0.76%)
Sep 08, 2006 39.30 39.48 39.13 39.29 692,500 +0.11(+0.28%)
Sep 07, 2006 39.24 39.36 39.16 39.18 2,812,600 -0.06(-0.15%)
Sep 06, 2006 39.18 39.39 38.83 39.24 1,388,600 +0.06(+0.15%)
Sep 05, 2006 39.09 39.26 38.99 39.18 634,300 -0.06(-0.15%)
Sep 01, 2006 39.24 39.45 39.15 39.24 619,300 +0.04(+0.10%)
Aug 31, 2006 39.25 39.33 39.08 39.20 1,105,200 -0.02(-0.05%)
Aug 30, 2006 39.27 39.31 39.15 39.22 623,600 -0.04(-0.10%)
Aug 29, 2006 39.35 39.49 39.11 39.26 789,900 -0.04(-0.10%)
Aug 28, 2006 39.23 39.44 39.17 39.30 619,500 +0.07(+0.18%)
Aug 25, 2006 39.18 39.38 39.02 39.23 595,000 -0.07(-0.18%)
Aug 24, 2006 39.21 39.44 38.66 39.30 854,100 +0.09(+0.23%)
Aug 23, 2006 39.45 39.46 39.08 39.21 590,200 -0.11(-0.28%)
Aug 22, 2006 39.20 39.42 39.10 39.32 425,900 +0.07(+0.18%)
Aug 21, 2006 39.04 39.53 39.00 39.25 581,800 -0.15(-0.38%)
Aug 18, 2006 39.42 39.46 39.19 39.40 432,600 -0.02(-0.05%)
Aug 17, 2006 39.28 39.42 39.12 39.42 691,100 +0.03(+0.08%)
Aug 16, 2006 39.29 39.42 38.99 39.39 955,400 +0.16(+0.41%)
Aug 15, 2006 38.60 39.37 38.50 39.23 1,065,200 +0.86(+2.24%)
Aug 14, 2006 39.45 39.45 38.18 38.37 452,800 +0.36(+0.95%)
Aug 11, 2006 38.12 38.20 37.81 38.01 572,700 -0.11(-0.29%)
Aug 10, 2006 37.32 38.21 37.30 38.12 1,347,200 +0.83(+2.23%)
Aug 09, 2006 37.83 37.98 37.26 37.29 617,300 -0.20(-0.53%)
Aug 08, 2006 37.70 37.96 37.41 37.49 2,089,900 -0.16(-0.42%)
Aug 07, 2006 37.76 37.79 37.42 37.65 897,500 -0.05(-0.13%)
Aug 04, 2006 37.91 37.92 37.37 37.70 807,800 -0.02(-0.05%)
Aug 03, 2006 37.24 37.75 36.85 37.72 992,200 +0.47(+1.26%)
Aug 02, 2006 37.40 37.53 37.08 37.25 889,400 +0.11(+0.30%)
Aug 01, 2006 37.00 37.21 36.54 37.14 851,700 +0.13(+0.35%)
Jul 31, 2006 37.10 37.13 36.80 37.01 816,700 -0.19(-0.51%)
Jul 28, 2006 36.75 37.25 36.67 37.20 1,785,700 +0.55(+1.50%)
Jul 27, 2006 36.63 36.97 36.47 36.65 1,320,600 +0.30(+0.83%)
Jul 26, 2006 36.10 37.05 36.07 36.35 1,854,900 -0.28(-0.76%)
Jul 25, 2006 35.20 36.70 35.12 36.63 1,987,400 +1.41(+4.00%)
Jul 24, 2006 34.95 35.23 34.94 35.22 1,650,400 +0.27(+0.77%)
Jul 21, 2006 35.52 35.51 34.79 34.95 1,457,300 -0.56(-1.58%)
Jul 20, 2006 36.13 36.14 35.46 35.51 973,900 -0.68(-1.88%)
Jul 19, 2006 35.40 36.25 35.40 36.19 1,769,600 +0.92(+2.61%)
Jul 18, 2006 35.30 35.54 34.98 35.27 2,703,800 +0.16(+0.46%)
Jul 17, 2006 34.75 35.17 34.69 35.11 1,145,900 +0.52(+1.50%)
Jul 14, 2006 35.00 35.12 34.50 34.59 894,400 -0.41(-1.17%)
Jul 13, 2006 35.60 35.60 35.00 35.00 1,680,600 -0.60(-1.69%)
Jul 12, 2006 35.45 35.77 35.45 35.60 1,260,600 +0.05(+0.14%)
Jul 11, 2006 35.79 35.85 35.23 35.55 1,403,300 -0.35(-0.97%)
Jul 10, 2006 36.03 36.25 35.88 35.90 686,600 -0.01(-0.03%)
Jul 07, 2006 36.53 36.53 35.90 35.91 970,700 -0.62(-1.70%)
Jul 06, 2006 36.16 36.54 36.07 36.53 1,269,400 +0.37(+1.02%)
Jul 05, 2006 36.14 36.43 35.95 36.16 1,664,000 -0.26(-0.71%)
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.