Thermo Fisher Scientific (NY: TMO )

532.26 USD +7.76 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 50.41 51.74 50.00 51.49 3,672,205 +0.43(+0.84%)
Jan 30, 2008 52.15 52.26 50.96 51.06 3,866,841 -1.55(-2.95%)
Jan 29, 2008 51.70 52.74 51.04 52.61 2,822,924 +1.22(+2.37%)
Jan 28, 2008 51.76 51.76 50.86 51.39 2,497,185 -0.22(-0.43%)
Jan 25, 2008 50.75 52.48 50.64 51.61 4,895,676 +1.55(+3.10%)
Jan 24, 2008 50.57 50.72 49.78 50.06 3,525,400 -0.29(-0.58%)
Jan 23, 2008 49.47 50.40 49.13 50.35 12,740,418 -0.24(-0.47%)
Jan 22, 2008 48.61 51.68 46.63 50.59 11,023,888 -1.43(-2.75%)
Jan 21, 2008 54.26 54.26 51.60 52.02 0 +0.00(+0.00%)
Jan 18, 2008 54.26 54.26 51.60 52.02 6,419,041 -1.77(-3.29%)
Jan 17, 2008 54.80 54.87 52.51 53.79 5,466,676 -1.00(-1.83%)
Jan 16, 2008 54.59 55.37 54.22 54.79 2,514,370 +0.04(+0.07%)
Jan 15, 2008 55.41 55.74 54.26 54.75 3,559,553 -0.88(-1.58%)
Jan 14, 2008 55.50 55.96 54.89 55.63 2,071,100 +0.64(+1.16%)
Jan 11, 2008 55.38 55.86 54.90 54.99 2,142,976 -1.02(-1.82%)
Jan 10, 2008 55.28 56.41 54.41 56.01 4,331,179 +0.54(+0.97%)
Jan 09, 2008 56.96 57.17 54.49 55.47 4,936,994 -1.41(-2.48%)
Jan 08, 2008 57.09 57.81 56.41 56.88 3,195,250 -0.04(-0.07%)
Jan 07, 2008 56.17 57.00 56.09 56.92 2,206,750 +0.98(+1.75%)
Jan 04, 2008 56.63 57.00 55.94 55.94 2,019,204 -1.07(-1.88%)
Jan 03, 2008 56.09 57.43 55.88 57.01 2,141,602 +1.21(+2.17%)
Jan 02, 2008 57.68 57.75 55.53 55.80 3,289,048 -1.88(-3.26%)
Jan 01, 2008 58.50 58.50 57.58 57.68 0 +0.00(+0.00%)
Dec 31, 2007 58.50 58.50 57.58 57.68 1,379,741 -0.51(-0.88%)
Dec 28, 2007 58.47 58.48 57.73 58.19 1,031,953 +0.40(+0.69%)
Dec 27, 2007 58.89 58.89 57.76 57.79 1,136,205 -1.34(-2.27%)
Dec 26, 2007 58.04 59.21 58.04 59.13 1,049,755 +0.95(+1.63%)
Dec 24, 2007 58.50 58.81 58.04 58.18 782,425 -0.28(-0.48%)
Dec 21, 2007 57.92 58.64 57.05 58.46 2,997,156 +1.41(+2.47%)
Dec 20, 2007 57.17 57.20 56.40 57.05 3,158,460 +0.18(+0.32%)
Dec 19, 2007 56.82 57.14 56.27 56.87 4,171,940 +0.17(+0.30%)
Dec 18, 2007 56.84 57.25 56.42 56.70 2,232,241 +0.16(+0.28%)
Dec 17, 2007 57.03 57.33 56.54 56.54 2,169,400 -0.74(-1.29%)
Dec 14, 2007 56.80 57.65 56.71 57.28 2,438,314 -0.03(-0.05%)
Dec 13, 2007 57.04 57.39 56.45 57.31 2,360,473 -0.08(-0.14%)
Dec 12, 2007 58.60 58.60 56.72 57.39 3,312,482 -0.04(-0.07%)
Dec 11, 2007 58.68 59.25 57.39 57.43 2,219,011 -1.28(-2.18%)
Dec 10, 2007 58.15 58.81 57.81 58.71 1,604,732 +0.84(+1.45%)
Dec 07, 2007 58.30 58.49 57.55 57.87 2,048,159 -0.21(-0.36%)
Dec 06, 2007 58.26 58.26 57.57 58.08 2,546,635 +0.19(+0.33%)
Dec 05, 2007 57.69 58.51 56.95 57.89 2,264,475 +0.62(+1.08%)
Dec 04, 2007 57.20 57.56 56.74 57.27 2,080,200 -0.04(-0.07%)
Dec 03, 2007 57.09 57.65 57.03 57.31 2,084,300 -0.33(-0.57%)
Nov 30, 2007 57.50 57.84 57.02 57.64 2,401,662 +0.39(+0.68%)
Nov 29, 2007 58.04 58.26 57.04 57.25 3,645,565 -0.86(-1.48%)
Nov 28, 2007 57.09 58.20 57.09 58.11 2,148,128 +0.85(+1.48%)
Nov 27, 2007 56.91 57.38 56.50 57.26 4,765,374 +0.76(+1.35%)
Nov 26, 2007 57.10 57.43 56.41 56.50 3,063,764 -0.71(-1.24%)
Nov 23, 2007 57.15 57.28 56.85 57.21 831,494 +0.50(+0.88%)
Nov 21, 2007 57.13 57.43 56.71 56.71 2,029,800 -0.77(-1.34%)
Nov 20, 2007 56.64 57.77 56.18 57.48 2,930,500 +0.84(+1.48%)
Nov 19, 2007 57.82 57.82 56.10 56.64 3,204,800 -0.92(-1.60%)
Nov 16, 2007 57.93 58.11 56.98 57.56 2,132,550 +0.13(+0.23%)
Nov 15, 2007 57.83 58.21 57.37 57.43 1,593,752 -0.51(-0.88%)
Nov 14, 2007 58.36 58.63 57.65 57.94 3,247,669 +0.05(+0.09%)
Nov 13, 2007 57.11 58.00 56.93 57.89 2,197,007 +1.14(+2.01%)
Nov 12, 2007 56.69 57.70 56.49 56.75 2,398,425 -0.27(-0.47%)
Nov 09, 2007 56.62 57.84 56.62 57.02 2,134,532 -0.24(-0.42%)
Nov 08, 2007 56.68 57.32 56.22 57.26 3,028,301 +0.63(+1.11%)
Nov 07, 2007 57.37 57.37 56.62 56.63 2,543,422 -0.95(-1.65%)
Nov 06, 2007 57.41 58.28 57.00 57.58 1,518,562 +0.22(+0.38%)
Nov 05, 2007 56.07 57.64 56.07 57.36 2,643,421 +0.61(+1.07%)
Nov 02, 2007 57.76 58.16 56.61 56.75 4,417,800 -0.82(-1.42%)
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.