Thermo Fisher Scientific (NY: TMO )

556.60 USD -6.37 (-1.13%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 56.87 59.19 56.87 59.19 3,628,561 +2.35(+4.13%)
Mar 31, 2008 56.56 57.16 56.07 56.84 3,189,005 +0.40(+0.71%)
Mar 28, 2008 55.86 57.14 55.66 56.44 2,713,306 +0.74(+1.33%)
Mar 27, 2008 56.64 56.66 55.42 55.70 2,125,651 -0.65(-1.15%)
Mar 26, 2008 56.43 56.68 55.85 56.35 2,161,904 -0.26(-0.46%)
Mar 25, 2008 56.40 56.97 55.88 56.61 5,035,109 +0.88(+1.58%)
Mar 24, 2008 54.50 56.04 54.50 55.73 1,751,173 +1.46(+2.69%)
Mar 21, 2008 54.12 54.48 53.40 54.27 3,152,430 -0.00(-0.00%)
Mar 20, 2008 54.12 54.48 53.40 54.27 3,152,430 +0.35(+0.65%)
Mar 19, 2008 54.20 55.25 53.92 53.92 2,949,193 -0.24(-0.44%)
Mar 18, 2008 53.25 54.16 53.07 54.16 2,768,183 +1.60(+3.04%)
Mar 17, 2008 52.14 53.54 52.14 52.56 4,300,901 -0.74(-1.39%)
Mar 14, 2008 54.67 54.70 52.57 53.30 3,369,728 -1.08(-1.99%)
Mar 13, 2008 52.67 54.58 52.62 54.38 2,952,151 +1.09(+2.05%)
Mar 12, 2008 53.45 54.23 53.09 53.29 3,036,916 -0.15(-0.28%)
Mar 11, 2008 52.01 53.47 52.01 53.44 3,433,714 +1.09(+2.08%)
Mar 10, 2008 53.51 53.74 52.30 52.35 2,926,000 -1.22(-2.28%)
Mar 07, 2008 53.28 54.02 53.12 53.57 3,280,914 -0.23(-0.43%)
Mar 06, 2008 54.48 55.01 53.80 53.80 2,280,594 -1.05(-1.91%)
Mar 05, 2008 55.25 55.86 54.40 54.85 3,034,728 -0.14(-0.25%)
Mar 04, 2008 55.01 55.33 54.00 54.99 4,029,915 -0.42(-0.76%)
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.