Thermo Fisher Scientific (NY: TMO )

636.11 USD +8.53 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2006 36.24 36.50 36.11 36.42 826,100 +0.18(+0.50%)
Jun 30, 2006 35.76 36.29 35.67 36.24 1,541,200 +0.41(+1.14%)
Jun 29, 2006 34.92 35.84 34.88 35.83 2,162,300 +1.16(+3.35%)
Jun 28, 2006 34.15 34.69 34.04 34.67 1,777,100 +0.64(+1.88%)
Jun 27, 2006 34.79 34.82 33.98 34.03 1,524,000 -0.65(-1.87%)
Jun 26, 2006 34.15 34.68 33.85 34.68 2,585,300 +0.68(+2.00%)
Jun 23, 2006 34.47 34.49 34.00 34.00 2,092,000 -0.47(-1.36%)
Jun 22, 2006 35.08 35.08 34.41 34.47 1,036,000 -0.35(-1.01%)
Jun 21, 2006 34.80 34.99 34.56 34.82 1,276,700 +0.00(+0.00%)
Jun 20, 2006 34.64 35.00 34.52 34.82 1,261,500 +0.29(+0.84%)
Jun 19, 2006 35.24 35.30 34.32 34.53 1,221,900 -0.71(-2.01%)
Jun 16, 2006 35.21 35.44 35.09 35.24 1,586,500 -0.11(-0.31%)
Jun 15, 2006 35.30 35.55 35.05 35.35 2,565,100 +0.07(+0.20%)
Jun 14, 2006 35.48 35.64 35.18 35.28 2,575,600 -0.32(-0.90%)
Jun 13, 2006 35.59 35.93 35.42 35.60 2,771,000 +0.01(+0.03%)
Jun 12, 2006 36.15 36.35 35.53 35.59 1,770,100 -0.55(-1.52%)
Jun 09, 2006 36.15 36.45 36.00 36.14 1,649,300 -0.29(-0.80%)
Jun 08, 2006 36.60 36.61 35.97 36.43 1,900,200 -0.19(-0.52%)
Jun 07, 2006 36.97 37.11 36.55 36.62 1,948,500 -0.19(-0.52%)
Jun 06, 2006 36.47 36.93 36.25 36.81 2,930,000 +0.54(+1.49%)
Jun 05, 2006 36.92 36.92 36.25 36.27 2,633,600 -0.65(-1.76%)
Jun 02, 2006 36.85 36.97 36.72 36.92 1,390,600 +0.07(+0.19%)
Jun 01, 2006 36.73 36.92 36.63 36.85 1,339,500 +0.11(+0.30%)
May 31, 2006 36.61 36.86 36.41 36.74 1,665,400 +0.17(+0.46%)
May 30, 2006 36.92 36.93 36.48 36.57 1,976,900 -0.35(-0.95%)
May 26, 2006 37.03 37.15 36.80 36.92 1,289,600 -0.04(-0.11%)
May 25, 2006 36.60 36.99 36.49 36.96 2,799,000 +0.51(+1.40%)
May 24, 2006 37.04 37.28 36.30 36.45 3,320,400 -0.68(-1.83%)
May 23, 2006 36.80 37.26 36.80 37.13 2,459,700 +0.57(+1.56%)
May 22, 2006 36.60 36.70 36.19 36.56 3,006,600 -0.14(-0.38%)
May 19, 2006 36.55 36.96 36.51 36.70 2,719,500 +0.20(+0.55%)
May 18, 2006 35.96 36.80 35.96 36.50 2,381,500 +0.54(+1.50%)
May 17, 2006 36.36 36.44 35.87 35.96 2,391,200 -0.73(-1.99%)
May 16, 2006 36.76 36.99 36.61 36.69 1,331,600 -0.11(-0.30%)
May 15, 2006 37.18 37.59 36.26 36.80 3,183,400 -0.75(-2.00%)
May 12, 2006 38.31 38.31 37.54 37.55 2,728,000 -0.10(-0.27%)
May 11, 2006 38.60 38.81 37.50 37.65 4,514,100 -0.95(-2.46%)
May 10, 2006 38.62 38.69 38.41 38.60 4,971,600 +0.15(+0.39%)
May 09, 2006 38.54 39.05 38.29 38.45 6,595,900 -0.09(-0.23%)
May 08, 2006 41.30 41.85 38.15 38.54 12,956,000 -0.91(-2.31%)
May 05, 2006 39.28 39.56 38.90 39.45 1,509,500 +0.19(+0.48%)
May 04, 2006 38.68 39.35 38.60 39.26 845,400 +0.66(+1.71%)
May 03, 2006 38.45 38.77 38.32 38.60 1,325,700 +0.00(+0.00%)
May 02, 2006 38.37 38.78 38.32 38.60 1,101,600 +0.40(+1.05%)
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.