Thermo Fisher Scientific (NY: TMO )

636.11 USD +7.40 (+1.18%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 50.87 51.50 50.81 51.42 3,111,296 +0.44(+0.86%)
Oct 28, 2010 51.79 52.04 50.51 50.98 3,243,811 -0.33(-0.64%)
Oct 27, 2010 51.29 52.08 50.65 51.31 6,863,506 +1.08(+2.15%)
Oct 25, 2010 50.04 50.72 49.96 50.23 1,939,637 +0.57(+1.15%)
Oct 22, 2010 49.67 49.76 49.30 49.66 1,836,141 -0.02(-0.04%)
Oct 21, 2010 49.04 50.56 48.88 49.68 4,216,391 +0.82(+1.68%)
Oct 20, 2010 48.09 49.22 48.09 48.86 2,500,585 +0.94(+1.96%)
Oct 19, 2010 48.03 48.85 47.79 47.92 4,209,621 -1.57(-3.17%)
Oct 18, 2010 48.87 49.49 48.79 49.49 2,356,289 +0.70(+1.43%)
Oct 15, 2010 48.89 48.98 48.08 48.79 2,776,246 +0.47(+0.97%)
Oct 14, 2010 49.18 49.38 48.02 48.32 3,647,832 -1.04(-2.11%)
Oct 13, 2010 48.78 49.49 48.55 49.36 3,997,727 +0.90(+1.86%)
Oct 12, 2010 47.59 48.76 47.27 48.46 3,964,940 +0.87(+1.83%)
Oct 11, 2010 47.38 47.90 47.38 47.59 2,322,526 +0.13(+0.27%)
Oct 08, 2010 47.46 47.92 47.20 47.46 2,748,293 -0.14(-0.29%)
Oct 07, 2010 48.20 48.35 47.55 47.60 2,164,234 -0.32(-0.67%)
Oct 06, 2010 48.27 48.49 47.69 47.92 1,795,088 -0.48(-0.99%)
Oct 05, 2010 47.89 48.51 47.89 48.40 3,191,664 +1.02(+2.15%)
Oct 04, 2010 47.57 47.89 47.17 47.38 2,637,436 -0.44(-0.92%)
Oct 01, 2010 47.82 48.43 47.43 47.82 1,926,982 -0.06(-0.13%)
Sep 30, 2010 47.88 48.90 47.85 47.88 7,603 +0.03(+0.07%)
Sep 29, 2010 47.93 48.21 47.69 47.85 2,337,492 -0.33(-0.68%)
Sep 28, 2010 47.87 48.29 47.50 48.18 2,746,051 +0.46(+0.96%)
Sep 27, 2010 48.08 48.22 47.55 47.72 2,758,697 -0.18(-0.38%)
Sep 24, 2010 48.34 48.62 47.85 47.90 3,899,962 +0.08(+0.17%)
Sep 23, 2010 47.82 48.47 47.71 47.82 3,090,931 -0.33(-0.69%)
Sep 22, 2010 48.00 48.74 47.97 48.15 2,499,396 +0.23(+0.48%)
Sep 21, 2010 47.07 48.08 46.68 47.92 3,251,525 +0.33(+0.69%)
Sep 20, 2010 47.49 47.88 47.13 47.59 2,474,405 +0.28(+0.59%)
Sep 17, 2010 47.31 47.73 47.12 47.31 3,448,139 +0.32(+0.68%)
Sep 15, 2010 46.84 47.09 46.50 46.99 2,638,050 +0.11(+0.23%)
Sep 14, 2010 46.80 47.92 46.40 46.88 3,393,388 +0.18(+0.39%)
Sep 13, 2010 46.18 46.74 45.96 46.70 2,839,326 +0.82(+1.79%)
Sep 10, 2010 45.98 46.38 45.66 45.88 2,377,099 +0.09(+0.20%)
Sep 09, 2010 45.16 46.02 45.16 45.79 1,269 +1.27(+2.85%)
Sep 08, 2010 44.60 44.73 44.41 44.52 2,752,890 -0.13(-0.29%)
Sep 07, 2010 45.04 45.16 44.60 44.65 438 -0.54(-1.19%)
Sep 03, 2010 44.61 45.24 44.61 45.19 2,707,945 +0.98(+2.22%)
Sep 02, 2010 43.88 44.25 43.67 44.21 164 +0.34(+0.78%)
Sep 01, 2010 42.76 44.01 42.70 43.87 2,798,117 +1.73(+4.11%)
Aug 31, 2010 42.00 42.38 41.74 42.14 30,065 -0.26(-0.61%)
Aug 30, 2010 43.20 43.28 42.35 42.40 2,303,251 -0.65(-1.51%)
Aug 27, 2010 43.13 43.25 42.67 43.05 4,316,147 +0.17(+0.40%)
Aug 26, 2010 43.54 43.98 42.80 42.88 3,141,938 -0.46(-1.06%)
Aug 25, 2010 42.52 43.53 42.11 43.34 4,558,918 +0.69(+1.62%)
Aug 24, 2010 43.53 43.83 42.59 42.65 547 -1.37(-3.11%)
Aug 23, 2010 44.35 44.52 43.95 44.02 2,437,853 -0.18(-0.41%)
Aug 20, 2010 44.07 44.36 43.80 44.20 2,615,627 -0.15(-0.34%)
Aug 19, 2010 45.00 45.28 44.12 44.35 547 -0.82(-1.82%)
Aug 18, 2010 45.14 45.63 44.90 45.17 2,603,500 -0.35(-0.77%)
Aug 17, 2010 44.70 45.80 44.64 45.52 3,584,868 +1.26(+2.85%)
Aug 16, 2010 44.01 44.49 43.80 44.26 2,227,532 -0.04(-0.09%)
Aug 13, 2010 44.30 44.72 44.14 44.30 2,219,497 -0.20(-0.45%)
Aug 12, 2010 44.38 44.93 44.38 44.50 3,545,255 -0.54(-1.20%)
Aug 11, 2010 45.34 45.38 44.80 45.04 4,728,222 -0.80(-1.75%)
Aug 10, 2010 45.59 46.20 45.43 45.84 3,685,828 -0.16(-0.35%)
Aug 09, 2010 45.85 46.18 45.41 46.00 2,856,904 +0.23(+0.50%)
Aug 06, 2010 45.77 45.84 44.61 45.77 3,562,429 +0.78(+1.73%)
Aug 05, 2010 45.14 45.39 44.88 44.99 4,336,360 -0.47(-1.03%)
Aug 04, 2010 44.54 45.79 44.53 45.46 100 +0.91(+2.04%)
Aug 03, 2010 44.93 45.08 44.25 44.55 8,398,980 -0.46(-1.02%)
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.