Thermo Fisher Scientific (NY: TMO )

596.80 USD +36.36 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 37.05 37.50 36.88 37.09 633,800 -0.01(-0.03%)
Mar 30, 2006 37.02 37.22 36.80 37.10 562,800 -0.02(-0.05%)
Mar 29, 2006 36.12 37.32 36.10 37.12 948,900 +1.00(+2.77%)
Mar 28, 2006 35.96 36.35 35.86 36.12 415,500 +0.12(+0.33%)
Mar 27, 2006 36.00 36.03 35.71 36.00 494,000 -0.11(-0.30%)
Mar 24, 2006 35.70 36.27 35.60 36.11 615,900 +0.36(+1.01%)
Mar 23, 2006 35.54 35.75 35.23 35.75 608,900 -0.04(-0.11%)
Mar 22, 2006 35.48 35.82 35.38 35.79 489,500 +0.21(+0.59%)
Mar 21, 2006 36.00 36.09 35.55 35.58 531,500 -0.42(-1.17%)
Mar 20, 2006 35.67 36.28 35.54 36.00 766,500 +0.10(+0.28%)
Mar 17, 2006 36.36 36.36 35.85 35.90 703,100 -0.21(-0.58%)
Mar 16, 2006 35.95 36.49 35.85 36.11 632,500 +0.15(+0.42%)
Mar 15, 2006 35.50 36.00 35.41 35.96 789,400 +0.45(+1.27%)
Mar 14, 2006 35.40 35.54 35.28 35.51 556,700 +0.01(+0.03%)
Mar 13, 2006 35.15 35.56 35.15 35.50 417,100 +0.22(+0.62%)
Mar 10, 2006 35.15 35.48 34.92 35.28 442,300 +0.12(+0.34%)
Mar 09, 2006 35.05 35.36 35.00 35.16 609,800 +0.16(+0.46%)
Mar 08, 2006 34.88 35.05 34.70 35.00 678,400 +0.12(+0.34%)
Mar 07, 2006 34.60 34.90 34.60 34.88 651,300 +0.05(+0.14%)
Mar 06, 2006 35.00 35.00 34.72 34.83 739,900 -0.08(-0.23%)
Mar 03, 2006 34.78 35.20 34.55 34.91 1,036,200 +0.13(+0.37%)
Mar 02, 2006 34.98 34.99 34.65 34.78 698,400 -0.19(-0.54%)
Mar 01, 2006 34.94 35.03 34.52 34.97 680,000 +0.35(+1.01%)
Feb 28, 2006 35.17 34.91 34.48 34.62 594,700 -0.55(-1.56%)
Feb 27, 2006 34.55 35.20 34.51 35.17 507,900 +0.62(+1.79%)
Feb 24, 2006 34.76 34.85 34.35 34.55 620,700 -0.18(-0.52%)
Feb 23, 2006 34.41 34.91 34.17 34.73 669,800 +0.11(+0.32%)
Feb 22, 2006 34.14 34.66 34.09 34.62 565,800 +0.76(+2.24%)
Feb 21, 2006 34.29 34.39 33.73 33.86 300,500 -0.30(-0.88%)
Feb 17, 2006 34.15 34.62 33.94 34.16 604,000 +0.06(+0.18%)
Feb 16, 2006 33.98 34.25 33.97 34.10 678,600 +0.13(+0.38%)
Feb 15, 2006 34.25 34.25 33.83 33.97 1,023,200 -0.46(-1.34%)
Feb 14, 2006 33.75 34.46 33.72 34.43 455,200 +0.59(+1.74%)
Feb 13, 2006 34.06 34.27 33.75 33.84 634,700 -0.25(-0.73%)
Feb 10, 2006 34.08 34.29 33.72 34.09 388,200 +0.01(+0.03%)
Feb 09, 2006 34.00 34.18 33.70 34.08 592,500 +0.09(+0.26%)
Feb 08, 2006 33.35 34.08 33.28 33.99 1,054,100 +0.77(+2.32%)
Feb 07, 2006 33.96 34.04 33.13 33.22 1,616,200 -0.93(-2.72%)
Feb 06, 2006 34.55 34.67 33.90 34.15 1,526,000 -0.73(-2.09%)
Feb 03, 2006 34.84 35.20 34.66 34.88 1,074,000 +0.21(+0.61%)
Feb 02, 2006 34.75 34.95 34.19 34.67 1,856,800 +1.07(+3.18%)
Feb 01, 2006 33.55 33.64 32.97 33.60 1,111,500 -0.04(-0.12%)
Jan 31, 2006 33.20 33.65 32.67 33.64 806,300 +0.30(+0.90%)
Jan 30, 2006 33.23 33.67 33.02 33.34 790,400 +0.06(+0.18%)
Jan 27, 2006 33.17 33.33 33.02 33.28 1,041,000 +0.15(+0.45%)
Jan 26, 2006 33.18 33.37 32.98 33.13 1,103,000 -0.04(-0.12%)
Jan 25, 2006 33.30 33.36 33.08 33.17 897,100 +0.09(+0.27%)
Jan 24, 2006 32.49 33.30 32.46 33.08 1,268,100 +0.81(+2.51%)
Jan 23, 2006 32.10 32.38 32.10 32.27 687,100 +0.26(+0.81%)
Jan 20, 2006 32.50 32.51 31.91 32.01 605,900 -0.49(-1.51%)
Jan 19, 2006 32.08 32.56 32.02 32.50 780,100 +0.45(+1.40%)
Jan 18, 2006 31.87 32.10 31.60 32.05 814,000 +0.08(+0.25%)
Jan 17, 2006 32.00 32.08 31.74 31.97 921,500 -0.08(-0.25%)
Jan 13, 2006 31.44 32.07 31.40 32.05 1,297,100 +0.61(+1.94%)
Jan 12, 2006 31.39 31.45 31.10 31.44 784,100 -0.05(-0.16%)
Jan 11, 2006 31.31 31.62 31.25 31.49 636,100 +0.33(+1.06%)
Jan 10, 2006 31.00 31.25 30.59 31.16 853,000 +0.04(+0.13%)
Jan 09, 2006 30.35 31.21 30.35 31.12 646,800 +0.68(+2.23%)
Jan 06, 2006 30.66 30.78 30.27 30.44 903,000 +0.01(+0.03%)
Jan 05, 2006 30.25 30.52 30.17 30.43 400,300 -0.08(-0.26%)
Jan 04, 2006 30.23 30.65 30.21 30.51 866,500 +0.23(+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.