Thermo Fisher Scientific (NY: TMO )

456.65 USD +3.73 (+0.82%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 61.02 61.25 60.37 61.06 2,977,336 +0.02(+0.03%)
Oct 26, 2012 61.78 61.04 61.04 61.04 1,783,800 -0.66(-1.07%)
Oct 25, 2012 61.00 61.99 60.79 61.70 3,710,937 +1.34(+2.22%)
Oct 24, 2012 59.22 60.53 58.89 60.36 4,480,573 +2.75(+4.77%)
Oct 23, 2012 57.63 58.13 57.21 57.61 2,322,496 -0.43(-0.74%)
Oct 19, 2012 58.85 59.16 57.84 58.04 2,966,031 -0.96(-1.63%)
Oct 18, 2012 60.15 60.15 58.36 59.00 4,024,004 -1.53(-2.53%)
Oct 17, 2012 60.48 60.80 60.23 60.53 1,387,707 +0.26(+0.43%)
Oct 16, 2012 59.62 60.44 59.35 60.27 898,729 +0.84(+1.41%)
Oct 15, 2012 58.94 59.49 58.74 59.43 990,902 +0.59(+1.00%)
Oct 12, 2012 59.38 59.86 58.78 58.84 1,365,688 -0.33(-0.56%)
Oct 11, 2012 58.97 59.50 58.84 59.17 1,302,863 +0.76(+1.30%)
Oct 10, 2012 58.77 58.92 58.10 58.41 1,737,496 -0.47(-0.80%)
Oct 09, 2012 60.28 60.28 58.84 58.88 2,218,788 -1.62(-2.68%)
Oct 08, 2012 60.48 60.85 60.19 60.50 1,363,570 -0.40(-0.66%)
Oct 05, 2012 60.95 61.72 60.66 60.90 1,592,474 +0.60(+1.00%)
Oct 04, 2012 59.99 60.46 59.80 60.30 1,206,819 +0.55(+0.92%)
Oct 03, 2012 60.00 60.19 59.51 59.75 1,115,981 +0.03(+0.05%)
Oct 02, 2012 59.31 59.85 59.09 59.72 1,055,774 +0.49(+0.83%)
Oct 01, 2012 59.09 60.07 59.02 59.23 1,952,226 +0.40(+0.68%)
Sep 28, 2012 59.18 59.31 58.46 58.83 1,256,831 -0.61(-1.03%)
Sep 27, 2012 58.85 59.63 58.85 59.44 1,133,504 +0.72(+1.23%)
Sep 26, 2012 59.02 59.37 58.59 58.72 1,008,719 -0.29(-0.49%)
Sep 25, 2012 59.73 60.12 58.96 59.01 1,549,647 -0.46(-0.77%)
Sep 24, 2012 59.31 59.74 59.24 59.47 979,314 -0.24(-0.40%)
Sep 21, 2012 60.01 60.15 59.68 59.71 2,187,144 -0.01(-0.02%)
Sep 20, 2012 59.58 60.11 59.42 59.72 2,192,087 -0.02(-0.03%)
Sep 19, 2012 59.98 60.26 59.57 59.74 1,879,205 -0.24(-0.40%)
Sep 18, 2012 60.18 60.27 59.66 59.98 1,958,840 -0.21(-0.35%)
Sep 17, 2012 60.34 60.76 60.02 60.19 1,527,575 -0.42(-0.69%)
Sep 14, 2012 60.24 61.00 59.83 60.61 2,395,134 +0.64(+1.07%)
Sep 13, 2012 59.30 60.11 58.88 59.97 2,223,759 +0.64(+1.08%)
Sep 12, 2012 59.17 59.63 59.05 59.33 1,700,260 +0.25(+0.42%)
Sep 11, 2012 58.99 59.35 58.88 59.08 1,587,722 +0.03(+0.05%)
Sep 10, 2012 58.96 59.37 58.85 59.05 1,785,161 +0.12(+0.20%)
Sep 07, 2012 58.37 58.95 58.27 58.93 1,480,860 +0.70(+1.20%)
Sep 06, 2012 57.40 58.33 57.40 58.23 1,832,506 +1.19(+2.09%)
Sep 05, 2012 57.38 57.38 56.79 57.04 1,247,540 -0.27(-0.47%)
Sep 04, 2012 57.27 57.66 56.64 57.31 1,627,858 -0.04(-0.07%)
Aug 31, 2012 57.25 57.75 56.91 57.35 1,479,753 +0.37(+0.65%)
Aug 30, 2012 56.76 57.16 56.41 56.98 1,438,101 -0.19(-0.33%)
Aug 29, 2012 56.34 57.24 56.33 57.17 1,538,306 +0.53(+0.94%)
Aug 27, 2012 56.60 57.04 56.29 56.64 1,496,750 +0.05(+0.09%)
Aug 24, 2012 56.20 56.73 55.94 56.59 1,274,928 +0.28(+0.50%)
Aug 23, 2012 56.57 56.68 56.00 56.31 1,228,045 -0.25(-0.44%)
Aug 22, 2012 56.25 56.82 56.14 56.56 1,377,370 +0.18(+0.32%)
Aug 21, 2012 56.77 57.22 56.32 56.38 1,225,620 -0.18(-0.32%)
Aug 20, 2012 56.46 56.86 56.17 56.56 1,450,731 -0.05(-0.09%)
Aug 17, 2012 56.52 56.91 56.15 56.61 1,835,577 +0.06(+0.11%)
Aug 16, 2012 56.99 57.37 56.18 56.55 3,460,732 -1.01(-1.75%)
Aug 15, 2012 56.78 57.74 56.50 57.56 2,804,568 +0.85(+1.50%)
Aug 14, 2012 57.14 57.24 56.49 56.71 1,495,878 -0.28(-0.49%)
Aug 13, 2012 56.85 57.05 56.58 56.99 1,016,527 -0.08(-0.14%)
Aug 10, 2012 56.85 57.09 56.61 57.07 1,039,109 +0.12(+0.21%)
Aug 09, 2012 57.20 57.48 56.53 56.95 1,574,161 -0.35(-0.61%)
Aug 08, 2012 56.97 57.44 56.73 57.30 1,861,424 +0.15(+0.26%)
Aug 07, 2012 56.65 57.49 56.57 57.15 1,718,225 +0.57(+1.01%)
Aug 06, 2012 56.69 56.81 56.25 56.58 1,857,055 -0.02(-0.04%)
Aug 03, 2012 55.42 56.79 55.42 56.60 2,371,726 +2.21(+4.06%)
Aug 02, 2012 55.06 55.47 53.77 54.39 2,265,582 -1.27(-2.28%)
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.