Thermo Fisher Scientific (NY: TMO )

540.01 USD +6.24 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 56.07 56.20 55.41 55.66 2,261,667 -0.01(-0.02%)
Jul 31, 2012 55.86 56.27 55.61 55.67 1,990,285 -0.39(-0.70%)
Jul 30, 2012 56.04 56.46 55.75 56.06 1,470,812 -0.04(-0.07%)
Jul 27, 2012 55.07 56.32 55.00 56.10 3,161,449 +1.41(+2.58%)
Jul 26, 2012 54.75 55.39 53.60 54.69 2,962,267 +0.55(+1.02%)
Jul 25, 2012 51.09 54.33 51.09 54.14 5,780,813 +4.36(+8.76%)
Jul 24, 2012 50.49 50.69 49.63 49.78 3,342,115 -0.92(-1.81%)
Jul 23, 2012 51.36 51.38 50.49 50.70 2,091,427 -1.35(-2.59%)
Jul 20, 2012 52.67 52.70 51.68 52.05 1,950,156 -0.98(-1.85%)
Jul 19, 2012 53.30 53.38 52.24 53.03 2,001,533 -0.20(-0.38%)
Jul 18, 2012 52.01 53.29 51.80 53.23 2,022,200 +0.91(+1.74%)
Jul 17, 2012 52.11 52.41 51.36 52.32 1,478,800 +0.42(+0.81%)
Jul 16, 2012 52.51 52.65 51.53 51.90 2,663,640 -0.14(-0.27%)
Jul 13, 2012 51.57 52.54 51.47 52.04 1,514,667 +0.59(+1.15%)
Jul 12, 2012 51.21 51.76 50.74 51.45 1,750,488 -0.27(-0.52%)
Jul 11, 2012 51.05 51.96 51.05 51.72 2,008,049 +0.54(+1.06%)
Jul 10, 2012 52.72 52.86 50.92 51.18 2,686,190 -0.40(-0.78%)
Jul 09, 2012 51.14 51.75 51.10 51.58 1,167,378 +0.15(+0.29%)
Jul 06, 2012 52.07 52.38 51.17 51.43 1,346,713 -1.16(-2.21%)
Jul 05, 2012 53.43 53.62 52.42 52.59 1,854,006 -0.21(-0.40%)
Jul 03, 2012 51.46 52.82 51.36 52.80 1,498,724 +1.42(+2.76%)
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.